Nanjing Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5.260 | 5.360 | 5.220 | 5.320 | 5.320 | 41,943,368 |
| 2024-04-24 | 5.150 | 5.270 | 5.100 | 5.250 | 5.250 | 33,796,900 |
| 2024-04-23 | 5.320 | 5.380 | 5.130 | 5.160 | 5.160 | 57,583,100 |
| 2024-04-22 | 5.420 | 5.490 | 5.300 | 5.320 | 5.320 | 41,623,794 |
| 2024-04-19 | 5.260 | 5.500 | 5.230 | 5.420 | 5.420 | 46,387,979 |
| 2024-04-18 | 5.250 | 5.330 | 5.190 | 5.300 | 5.300 | 43,571,700 |
| 2024-04-17 | 5.010 | 5.250 | 5.010 | 5.250 | 5.250 | 47,032,950 |
| 2024-04-16 | 5.080 | 5.160 | 5.020 | 5.050 | 5.050 | 46,533,013 |
| 2024-04-15 | 5.030 | 5.140 | 4.930 | 5.070 | 5.070 | 39,829,160 |
| 2024-04-12 | 5.000 | 5.050 | 4.960 | 5.010 | 5.010 | 26,928,273 |
| 2024-04-11 | 4.860 | 5.060 | 4.830 | 4.990 | 4.990 | 42,062,851 |
| 2024-04-10 | 4.810 | 4.960 | 4.800 | 4.900 | 4.900 | 34,725,320 |
| 2024-04-09 | 4.780 | 4.830 | 4.720 | 4.820 | 4.820 | 33,585,417 |
| 2024-04-08 | 4.870 | 4.900 | 4.770 | 4.780 | 4.780 | 33,380,897 |
| 2024-04-03 | 4.800 | 4.880 | 4.750 | 4.880 | 4.880 | 33,287,014 |
| 2024-04-02 | 4.690 | 4.810 | 4.690 | 4.790 | 4.790 | 32,966,021 |
| 2024-04-01 | 4.710 | 4.750 | 4.660 | 4.690 | 4.690 | 30,379,640 |
| 2024-03-29 | 4.630 | 4.730 | 4.630 | 4.710 | 4.710 | 15,203,741 |
| 2024-03-28 | 4.620 | 4.700 | 4.560 | 4.630 | 4.630 | 32,309,343 |
| 2024-03-27 | 4.540 | 4.690 | 4.520 | 4.620 | 4.620 | 45,586,187 |
| 2024-03-26 | 4.490 | 4.580 | 4.490 | 4.530 | 4.530 | 29,284,358 |
| 2024-03-25 | 4.530 | 4.570 | 4.480 | 4.500 | 4.500 | 33,967,449 |
| 2024-03-22 | 4.480 | 4.540 | 4.440 | 4.510 | 4.510 | 28,517,385 |
| 2024-03-21 | 4.450 | 4.540 | 4.430 | 4.510 | 4.510 | 29,793,421 |
| 2024-03-20 | 4.510 | 4.560 | 4.440 | 4.460 | 4.460 | 29,687,645 |
| 2024-03-19 | 4.470 | 4.550 | 4.460 | 4.530 | 4.530 | 40,600,327 |
| 2024-03-18 | 4.510 | 4.520 | 4.410 | 4.460 | 4.460 | 47,067,701 |
| 2024-03-15 | 4.430 | 4.540 | 4.370 | 4.540 | 4.540 | 47,257,540 |
| 2024-03-14 | 4.460 | 4.520 | 4.400 | 4.420 | 4.420 | 38,241,136 |
| 2024-03-13 | 4.410 | 4.490 | 4.340 | 4.450 | 4.450 | 46,898,694 |
| 2024-03-12 | 4.510 | 4.530 | 4.320 | 4.420 | 4.420 | 64,513,311 |
| 2024-03-11 | 4.590 | 4.750 | 4.430 | 4.510 | 4.510 | 71,008,721 |
| 2024-03-08 | 4.490 | 4.640 | 4.480 | 4.610 | 4.610 | 53,851,692 |
| 2024-03-07 | 4.310 | 4.540 | 4.300 | 4.470 | 4.470 | 68,639,080 |
| 2024-03-06 | 4.320 | 4.390 | 4.280 | 4.300 | 4.300 | 24,580,057 |
| 2024-03-05 | 4.320 | 4.350 | 4.260 | 4.310 | 4.310 | 36,684,958 |
| 2024-03-04 | 4.230 | 4.330 | 4.180 | 4.320 | 4.320 | 43,594,700 |
| 2024-03-01 | 4.270 | 4.400 | 4.210 | 4.240 | 4.240 | 40,491,768 |
| 2024-02-29 | 4.180 | 4.260 | 4.180 | 4.250 | 4.250 | 37,350,569 |
| 2024-02-28 | 4.180 | 4.280 | 4.140 | 4.200 | 4.200 | 49,851,740 |
| 2024-02-27 | 4.160 | 4.250 | 4.110 | 4.170 | 4.170 | 42,648,262 |
| 2024-02-26 | 4.140 | 4.190 | 4.100 | 4.160 | 4.160 | 43,278,800 |
| 2024-02-23 | 4.150 | 4.200 | 4.100 | 4.150 | 4.150 | 50,147,061 |
| 2024-02-22 | 4.170 | 4.300 | 4.150 | 4.220 | 4.220 | 34,370,826 |
| 2024-02-21 | 4.180 | 4.250 | 4.120 | 4.180 | 4.180 | 47,563,958 |
| 2024-02-20 | 4.090 | 4.300 | 4.090 | 4.220 | 4.220 | 64,869,085 |
| 2024-02-19 | 4.140 | 4.140 | 4.010 | 4.080 | 4.080 | 71,710,151 |
| 2024-02-08 | 4.000 | 4.200 | 3.980 | 4.090 | 4.090 | 91,097,487 |
| 2024-02-07 | 3.810 | 4.010 | 3.770 | 4.000 | 4.000 | 100,522,606 |
| 2024-02-06 | 3.620 | 3.820 | 3.610 | 3.790 | 3.790 | 65,822,360 |
| 2024-02-05 | 3.640 | 3.770 | 3.570 | 3.660 | 3.660 | 74,527,084 |
| 2024-02-02 | 3.700 | 3.800 | 3.560 | 3.640 | 3.640 | 80,985,181 |
| 2024-02-01 | 3.700 | 3.760 | 3.660 | 3.680 | 3.680 | 48,652,200 |
| 2024-01-31 | 3.670 | 3.760 | 3.670 | 3.700 | 3.700 | 39,900,872 |
| 2024-01-30 | 3.760 | 3.780 | 3.690 | 3.700 | 3.700 | 40,175,210 |
| 2024-01-29 | 3.750 | 3.820 | 3.730 | 3.750 | 3.750 | 38,841,797 |
| 2024-01-26 | 3.700 | 3.770 | 3.690 | 3.740 | 3.740 | 42,532,046 |
| 2024-01-25 | 3.560 | 3.720 | 3.540 | 3.680 | 3.680 | 61,414,536 |
| 2024-01-24 | 3.470 | 3.580 | 3.430 | 3.540 | 3.540 | 34,898,576 |
| 2024-01-23 | 3.400 | 3.500 | 3.330 | 3.480 | 3.480 | 39,779,277 |
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.