Gansu Jiu Steel Group Hongxing Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1.480 | 1.480 | 1.450 | 1.460 | 1.460 | 20,234,500 |
| 2025-01-21 | 1.500 | 1.510 | 1.470 | 1.470 | 1.470 | 28,341,300 |
| 2025-01-20 | 1.510 | 1.520 | 1.470 | 1.490 | 1.490 | 25,365,600 |
| 2025-01-17 | 1.530 | 1.530 | 1.490 | 1.500 | 1.500 | 27,567,500 |
| 2025-01-16 | 1.510 | 1.550 | 1.500 | 1.530 | 1.530 | 47,060,600 |
| 2025-01-15 | 1.510 | 1.520 | 1.480 | 1.510 | 1.510 | 34,707,169 |
| 2025-01-14 | 1.460 | 1.510 | 1.460 | 1.510 | 1.510 | 45,917,801 |
| 2025-01-13 | 1.430 | 1.470 | 1.410 | 1.460 | 1.460 | 36,400,427 |
| 2025-01-10 | 1.490 | 1.490 | 1.440 | 1.450 | 1.450 | 37,708,400 |
| 2025-01-09 | 1.500 | 1.520 | 1.480 | 1.490 | 1.490 | 31,512,200 |
| 2025-01-08 | 1.520 | 1.530 | 1.460 | 1.500 | 1.500 | 43,022,500 |
| 2025-01-07 | 1.490 | 1.530 | 1.470 | 1.530 | 1.530 | 40,877,500 |
| 2025-01-06 | 1.490 | 1.510 | 1.460 | 1.500 | 1.500 | 49,008,368 |
| 2025-01-03 | 1.560 | 1.570 | 1.490 | 1.500 | 1.500 | 56,482,800 |
| 2025-01-02 | 1.590 | 1.610 | 1.540 | 1.560 | 1.560 | 55,564,700 |
| 2024-12-31 | 1.630 | 1.650 | 1.590 | 1.590 | 1.590 | 46,774,979 |
| 2024-12-30 | 1.630 | 1.670 | 1.610 | 1.640 | 1.640 | 37,238,900 |
| 2024-12-27 | 1.600 | 1.690 | 1.600 | 1.640 | 1.640 | 72,386,201 |
| 2024-12-26 | 1.600 | 1.620 | 1.590 | 1.600 | 1.600 | 36,824,600 |
| 2024-12-25 | 1.640 | 1.650 | 1.590 | 1.600 | 1.600 | 50,020,001 |
| 2024-12-24 | 1.640 | 1.670 | 1.620 | 1.650 | 1.650 | 54,746,200 |
| 2024-12-23 | 1.680 | 1.690 | 1.620 | 1.650 | 1.650 | 83,402,790 |
| 2024-12-20 | 1.740 | 1.750 | 1.690 | 1.700 | 1.700 | 69,900,290 |
| 2024-12-19 | 1.750 | 1.770 | 1.720 | 1.740 | 1.740 | 55,469,600 |
| 2024-12-18 | 1.750 | 1.800 | 1.740 | 1.770 | 1.770 | 67,150,700 |
| 2024-12-17 | 1.790 | 1.800 | 1.730 | 1.750 | 1.750 | 78,152,034 |
| 2024-12-16 | 1.800 | 1.830 | 1.780 | 1.800 | 1.800 | 83,153,300 |
| 2024-12-13 | 1.870 | 1.890 | 1.800 | 1.810 | 1.810 | 116,958,400 |
| 2024-12-12 | 1.920 | 1.920 | 1.860 | 1.880 | 1.880 | 135,607,876 |
| 2024-12-11 | 1.840 | 1.930 | 1.830 | 1.930 | 1.930 | 193,051,558 |
| 2024-12-10 | 1.930 | 1.950 | 1.840 | 1.850 | 1.850 | 183,788,402 |
| 2024-12-09 | 1.890 | 2.020 | 1.840 | 1.860 | 1.860 | 249,614,843 |
| 2024-12-06 | 1.770 | 1.850 | 1.750 | 1.840 | 1.840 | 149,403,700 |
| 2024-12-05 | 1.720 | 1.780 | 1.700 | 1.770 | 1.770 | 98,009,600 |
| 2024-12-04 | 1.710 | 1.760 | 1.690 | 1.720 | 1.720 | 95,080,701 |
| 2024-12-03 | 1.730 | 1.740 | 1.690 | 1.710 | 1.710 | 68,927,300 |
| 2024-12-02 | 1.660 | 1.740 | 1.650 | 1.740 | 1.740 | 111,881,000 |
| 2024-11-29 | 1.640 | 1.680 | 1.600 | 1.660 | 1.660 | 73,461,700 |
| 2024-11-28 | 1.630 | 1.670 | 1.620 | 1.650 | 1.650 | 67,352,584 |
| 2024-11-27 | 1.610 | 1.630 | 1.560 | 1.620 | 1.620 | 60,388,400 |
| 2024-11-26 | 1.620 | 1.640 | 1.610 | 1.610 | 1.610 | 37,514,618 |
| 2024-11-25 | 1.630 | 1.650 | 1.590 | 1.630 | 1.630 | 68,649,701 |
| 2024-11-22 | 1.700 | 1.700 | 1.620 | 1.630 | 1.630 | 76,140,600 |
| 2024-11-21 | 1.700 | 1.710 | 1.670 | 1.690 | 1.690 | 54,160,900 |
| 2024-11-20 | 1.670 | 1.710 | 1.650 | 1.700 | 1.700 | 76,695,125 |
| 2024-11-19 | 1.680 | 1.690 | 1.630 | 1.680 | 1.680 | 93,891,657 |
| 2024-11-18 | 1.670 | 1.760 | 1.660 | 1.700 | 1.700 | 129,144,332 |
| 2024-11-15 | 1.690 | 1.730 | 1.640 | 1.650 | 1.650 | 106,597,002 |
| 2024-11-14 | 1.770 | 1.770 | 1.700 | 1.710 | 1.710 | 77,396,468 |
| 2024-11-13 | 1.780 | 1.800 | 1.730 | 1.770 | 1.770 | 90,819,488 |
| 2024-11-12 | 1.850 | 1.870 | 1.770 | 1.790 | 1.790 | 134,621,101 |
| 2024-11-11 | 1.860 | 1.890 | 1.820 | 1.850 | 1.850 | 138,252,833 |
| 2024-11-08 | 1.930 | 1.970 | 1.860 | 1.880 | 1.880 | 193,998,401 |
| 2024-11-07 | 1.810 | 1.990 | 1.790 | 1.920 | 1.920 | 266,661,910 |
| 2024-11-06 | 1.860 | 1.900 | 1.760 | 1.860 | 1.860 | 255,212,369 |
| 2024-11-05 | 1.720 | 1.940 | 1.720 | 1.900 | 1.900 | 312,982,527 |
| 2024-11-04 | 1.860 | 1.910 | 1.760 | 1.760 | 1.760 | 256,925,986 |
| 2024-11-01 | 2.050 | 2.200 | 1.900 | 1.950 | 1.950 | 504,967,240 |
| 2024-10-31 | 1.990 | 2.010 | 1.870 | 2.010 | 2.010 | 353,423,710 |
| 2024-10-30 | 1.600 | 1.830 | 1.600 | 1.830 | 1.830 | 300,061,574 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.