Nanjing Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4.400 | 4.540 | 4.370 | 4.530 | 4.530 | 45,461,812 |
| 2024-07-23 | 4.640 | 4.650 | 4.380 | 4.380 | 4.380 | 56,051,525 |
| 2024-07-22 | 4.750 | 4.770 | 4.610 | 4.640 | 4.640 | 36,575,706 |
| 2024-07-19 | 4.770 | 4.820 | 4.720 | 4.770 | 4.770 | 23,475,787 |
| 2024-07-18 | 4.840 | 4.860 | 4.710 | 4.770 | 4.770 | 33,282,646 |
| 2024-07-17 | 4.940 | 4.980 | 4.820 | 4.880 | 4.880 | 29,965,740 |
| 2024-07-16 | 5.020 | 5.050 | 4.930 | 4.960 | 4.960 | 23,354,000 |
| 2024-07-15 | 4.970 | 5.070 | 4.940 | 5.050 | 5.050 | 29,818,662 |
| 2024-07-12 | 5.070 | 5.120 | 4.980 | 4.990 | 4.990 | 34,916,945 |
| 2024-07-11 | 5.010 | 5.070 | 4.970 | 5.050 | 5.050 | 27,845,101 |
| 2024-07-10 | 5.140 | 5.170 | 4.950 | 5.010 | 5.010 | 41,041,601 |
| 2024-07-09 | 5.250 | 5.260 | 5.100 | 5.160 | 5.160 | 39,619,301 |
| 2024-07-08 | 5.120 | 5.290 | 5.110 | 5.280 | 5.280 | 48,965,600 |
| 2024-07-05 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2024-07-04 | 5.110 | 5.140 | 5.060 | 5.080 | 5.080 | 21,650,920 |
| 2024-07-03 | 5.100 | 5.170 | 5.070 | 5.110 | 5.110 | 32,271,700 |
| 2024-07-02 | 5.080 | 5.120 | 5.010 | 5.090 | 5.090 | 26,261,310 |
| 2024-07-01 | 4.980 | 5.100 | 4.960 | 5.050 | 5.050 | 30,881,332 |
| 2024-06-28 | 5.020 | 5.040 | 4.960 | 4.980 | 4.980 | 28,532,054 |
| 2024-06-27 | 5.090 | 5.090 | 4.980 | 5.030 | 5.030 | 24,195,488 |
| 2024-06-26 | 4.980 | 5.080 | 4.950 | 5.060 | 5.060 | 30,409,693 |
| 2024-06-25 | 4.940 | 5.040 | 4.910 | 4.980 | 4.980 | 27,933,477 |
| 2024-06-24 | 4.910 | 4.970 | 4.870 | 4.930 | 4.930 | 27,794,680 |
| 2024-06-21 | 4.960 | 5.020 | 4.930 | 4.930 | 4.930 | 22,725,265 |
| 2024-06-20 | 4.950 | 5.100 | 4.940 | 4.980 | 4.980 | 28,967,063 |
| 2024-06-19 | 4.950 | 4.980 | 4.880 | 4.970 | 4.970 | 26,467,600 |
| 2024-06-18 | 4.940 | 4.990 | 4.890 | 4.980 | 4.980 | 24,073,700 |
| 2024-06-17 | 5.090 | 5.090 | 4.880 | 4.910 | 4.910 | 46,155,760 |
| 2024-06-14 | 4.970 | 5.080 | 4.890 | 5.040 | 5.040 | 60,995,298 |
| 2024-06-13 | 5.020 | 5.030 | 4.910 | 4.990 | 4.990 | 28,044,187 |
| 2024-06-12 | 5.000 | 5.040 | 4.910 | 5.010 | 5.010 | 27,270,890 |
| 2024-06-11 | 5.110 | 5.120 | 4.960 | 5.000 | 5.000 | 30,462,660 |
| 2024-06-07 | 5.050 | 5.150 | 5.030 | 5.100 | 5.100 | 27,987,054 |
| 2024-06-06 | 5.020 | 5.140 | 5.010 | 5.040 | 5.040 | 31,175,701 |
| 2024-06-05 | 5.140 | 5.180 | 5.000 | 5.030 | 5.030 | 31,937,600 |
| 2024-06-04 | 5.080 | 5.180 | 5.030 | 5.140 | 5.140 | 26,546,475 |
| 2024-06-03 | 5.080 | 5.220 | 5.030 | 5.070 | 5.070 | 41,384,400 |
| 2024-05-31 | 5.160 | 5.300 | 5.140 | 5.140 | 5.140 | 70,960,901 |
| 2024-05-30 | 5.110 | 5.190 | 5.110 | 5.160 | 5.160 | 35,842,873 |
| 2024-05-29 | 5.020 | 5.150 | 4.980 | 5.100 | 5.100 | 38,650,916 |
| 2024-05-28 | 5.040 | 5.050 | 4.950 | 5.010 | 5.010 | 22,062,153 |
| 2024-05-27 | 4.890 | 5.100 | 4.890 | 5.010 | 5.010 | 36,574,881 |
| 2024-05-24 | 4.840 | 5.020 | 4.840 | 4.900 | 4.900 | 35,609,641 |
| 2024-05-23 | 5.020 | 5.030 | 4.880 | 4.920 | 4.920 | 52,793,161 |
| 2024-05-22 | 5.050 | 5.160 | 5.000 | 5.020 | 5.020 | 48,673,101 |
| 2024-05-21 | 5.070 | 5.110 | 5.020 | 5.040 | 5.040 | 27,329,500 |
| 2024-05-20 | 5.120 | 5.140 | 5.000 | 5.100 | 5.100 | 40,433,774 |
| 2024-05-17 | 5.110 | 5.140 | 4.940 | 5.060 | 5.060 | 56,896,501 |
| 2024-05-16 | 5.170 | 5.220 | 5.090 | 5.120 | 5.120 | 39,171,201 |
| 2024-05-15 | 5.170 | 5.240 | 5.150 | 5.170 | 5.170 | 22,331,901 |
| 2024-05-14 | 5.300 | 5.350 | 5.170 | 5.180 | 5.180 | 41,594,731 |
| 2024-05-13 | 5.200 | 5.330 | 5.130 | 5.280 | 5.280 | 48,302,470 |
| 2024-05-10 | 5.060 | 5.210 | 5.030 | 5.200 | 5.200 | 56,163,968 |
| 2024-05-09 | 5.300 | 5.360 | 5.250 | 5.270 | 5.270 | 38,899,543 |
| 2024-05-08 | 5.430 | 5.450 | 5.260 | 5.300 | 5.300 | 46,551,313 |
| 2024-05-07 | 5.460 | 5.520 | 5.420 | 5.440 | 5.440 | 35,946,452 |
| 2024-05-06 | 5.430 | 5.520 | 5.380 | 5.460 | 5.460 | 40,969,657 |
| 2024-04-30 | 5.370 | 5.550 | 5.330 | 5.440 | 5.440 | 49,351,964 |
| 2024-04-29 | 5.290 | 5.360 | 5.170 | 5.330 | 5.330 | 42,984,537 |
| 2024-04-26 | 5.300 | 5.400 | 5.210 | 5.330 | 5.330 | 42,932,114 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-08 | 0.2500 CNY |
| 2022-05-10 | 0.3000 CNY |
| 2021-05-13 | 0.2500 CNY |
| 2020-05-13 | 0.3000 CNY |
| 2019-04-26 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.