Nanjing Iron & Steel Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	3.580	3.580	3.370	3.410	3.410	39,281,800
2024-01-19	3.640	3.640	3.560	3.560	3.560	25,154,402
2024-01-18	3.670	3.690	3.500	3.640	3.640	44,028,275
2024-01-17	3.670	3.730	3.640	3.680	3.680	40,413,030
2024-01-16	3.520	3.700	3.510	3.670	3.670	76,447,386
2024-01-15	3.500	3.570	3.410	3.540	3.540	123,876,328
2024-01-12	3.680	3.680	3.680	3.680	3.680	0
2024-01-11	3.680	3.690	3.670	3.680	3.680	100,759,000
2024-01-10	3.690	3.710	3.680	3.690	3.690	50,870,773
2024-01-09	3.710	3.710	3.680	3.700	3.700	51,777,443
2024-01-08	3.850	3.880	3.690	3.700	3.700	89,413,898
2024-01-05	3.870	3.920	3.840	3.860	3.860	113,357,794
2024-01-04	3.750	3.900	3.740	3.860	3.860	102,696,924
2024-01-03	3.710	3.770	3.710	3.740	3.740	43,918,556
2024-01-02	3.700	3.720	3.700	3.720	3.720	53,450,456
2023-12-29	3.700	3.710	3.690	3.700	3.700	28,406,751
2023-12-28	3.700	3.720	3.690	3.700	3.700	37,314,508
2023-12-27	3.700	3.710	3.690	3.710	3.710	44,412,796
2023-12-26	3.690	3.700	3.690	3.690	3.690	34,004,660
2023-12-25	3.690	3.700	3.690	3.690	3.690	31,218,697
2023-12-22	3.680	3.710	3.680	3.700	3.700	69,471,566
2023-12-21	3.690	3.700	3.680	3.690	3.690	58,439,308
2023-12-20	3.700	3.710	3.690	3.690	3.690	46,190,308
2023-12-19	3.710	3.710	3.690	3.700	3.700	39,196,560
2023-12-18	3.700	3.720	3.700	3.710	3.710	56,895,433
2023-12-15	3.730	3.730	3.700	3.700	3.700	35,498,100
2023-12-14	3.710	3.740	3.700	3.720	3.720	37,479,524
2023-12-13	3.700	3.720	3.690	3.710	3.710	44,500,036
2023-12-12	3.740	3.740	3.700	3.710	3.710	61,244,957
2023-12-11	3.820	3.820	3.680	3.800	3.800	121,048,871
2023-12-08	3.720	3.860	3.710	3.860	3.860	87,352,762
2023-12-07	3.700	3.720	3.690	3.710	3.710	45,612,585
2023-12-06	3.730	3.730	3.700	3.710	3.710	39,112,100
2023-12-05	3.740	3.740	3.710	3.710	3.710	21,853,502
2023-12-04	3.750	3.760	3.720	3.740	3.740	27,948,535
2023-12-01	3.720	3.760	3.710	3.750	3.750	32,080,740
2023-11-30	3.740	3.740	3.700	3.710	3.710	22,461,000
2023-11-29	3.750	3.760	3.720	3.720	3.720	20,935,301
2023-11-28	3.740	3.760	3.720	3.750	3.750	22,595,683
2023-11-27	3.760	3.770	3.730	3.740	3.740	22,714,940
2023-11-24	3.730	3.770	3.730	3.760	3.760	32,922,520
2023-11-23	3.720	3.740	3.710	3.730	3.730	20,775,440
2023-11-22	3.740	3.740	3.710	3.710	3.710	17,988,300
2023-11-21	3.730	3.760	3.730	3.730	3.730	22,737,400
2023-11-20	3.720	3.760	3.720	3.730	3.730	25,957,500
2023-11-17	3.760	3.770	3.710	3.710	3.710	33,621,796
2023-11-16	3.750	3.770	3.750	3.750	3.750	34,632,900
2023-11-15	3.760	3.770	3.730	3.760	3.760	21,315,449
2023-11-14	3.740	3.770	3.730	3.750	3.750	31,859,179
2023-11-13	3.710	3.740	3.690	3.730	3.730	37,289,800
2023-11-10	3.700	3.710	3.690	3.700	3.700	27,487,882
2023-11-09	3.690	3.710	3.690	3.690	3.690	25,019,303
2023-11-08	3.710	3.730	3.690	3.700	3.700	38,364,710
2023-11-07	3.690	3.730	3.690	3.710	3.710	25,495,672
2023-11-06	3.760	3.770	3.680	3.700	3.700	61,790,538
2023-11-03	3.810	3.830	3.760	3.760	3.760	24,996,948
2023-11-02	3.820	3.830	3.790	3.800	3.800	22,623,500
2023-11-01	3.810	3.830	3.780	3.820	3.820	33,112,297
2023-10-31	3.790	3.820	3.760	3.800	3.800	25,695,818
2023-10-30	3.800	3.870	3.780	3.800	3.800	39,380,157

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.