Nanjing Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 3.530 | 3.630 | 3.520 | 3.560 | 3.560 | 52,799,002 |
| 2023-07-26 | 3.500 | 3.540 | 3.490 | 3.530 | 3.530 | 26,714,062 |
| 2023-07-25 | 3.460 | 3.500 | 3.450 | 3.500 | 3.500 | 27,599,700 |
| 2023-07-24 | 3.430 | 3.460 | 3.410 | 3.440 | 3.440 | 18,590,600 |
| 2023-07-21 | 3.430 | 3.440 | 3.410 | 3.420 | 3.420 | 14,914,980 |
| 2023-07-20 | 3.430 | 3.450 | 3.420 | 3.440 | 3.440 | 23,107,797 |
| 2023-07-19 | 3.440 | 3.450 | 3.420 | 3.420 | 3.420 | 10,420,300 |
| 2023-07-18 | 3.450 | 3.450 | 3.420 | 3.430 | 3.430 | 15,147,260 |
| 2023-07-17 | 3.460 | 3.470 | 3.430 | 3.440 | 3.440 | 10,386,700 |
| 2023-07-14 | 3.480 | 3.500 | 3.450 | 3.460 | 3.460 | 22,011,400 |
| 2023-07-13 | 3.480 | 3.500 | 3.460 | 3.480 | 3.480 | 14,092,453 |
| 2023-07-12 | 3.500 | 3.510 | 3.460 | 3.470 | 3.470 | 11,342,100 |
| 2023-07-11 | 3.430 | 3.500 | 3.420 | 3.490 | 3.490 | 39,263,701 |
| 2023-07-10 | 3.390 | 3.430 | 3.380 | 3.430 | 3.430 | 21,825,513 |
| 2023-07-07 | 3.370 | 3.400 | 3.360 | 3.390 | 3.390 | 18,130,553 |
| 2023-07-06 | 3.390 | 3.400 | 3.360 | 3.370 | 3.370 | 11,021,400 |
| 2023-07-05 | 3.400 | 3.410 | 3.380 | 3.390 | 3.390 | 17,049,000 |
| 2023-07-04 | 3.400 | 3.420 | 3.380 | 3.400 | 3.400 | 19,364,500 |
| 2023-07-03 | 3.370 | 3.410 | 3.360 | 3.390 | 3.390 | 23,503,722 |
| 2023-06-30 | 3.340 | 3.370 | 3.340 | 3.370 | 3.370 | 17,364,616 |
| 2023-06-29 | 3.370 | 3.370 | 3.340 | 3.350 | 3.350 | 13,366,623 |
| 2023-06-28 | 3.380 | 3.380 | 3.340 | 3.370 | 3.370 | 14,101,789 |
| 2023-06-27 | 3.370 | 3.390 | 3.350 | 3.380 | 3.380 | 14,091,772 |
| 2023-06-26 | 3.350 | 3.380 | 3.340 | 3.360 | 3.360 | 21,163,970 |
| 2023-06-21 | 3.380 | 3.400 | 3.350 | 3.350 | 3.350 | 31,196,000 |
| 2023-06-20 | 3.400 | 3.420 | 3.380 | 3.380 | 3.380 | 15,006,400 |
| 2023-06-19 | 3.440 | 3.440 | 3.400 | 3.400 | 3.400 | 15,877,092 |
| 2023-06-16 | 3.460 | 3.470 | 3.430 | 3.440 | 3.440 | 16,447,800 |
| 2023-06-15 | 3.460 | 3.470 | 3.430 | 3.460 | 3.460 | 17,151,413 |
| 2023-06-14 | 3.460 | 3.500 | 3.430 | 3.460 | 3.460 | 25,589,198 |
| 2023-06-13 | 3.420 | 3.470 | 3.420 | 3.450 | 3.450 | 19,813,097 |
| 2023-06-12 | 3.430 | 3.440 | 3.400 | 3.420 | 3.420 | 24,762,706 |
| 2023-06-09 | 3.440 | 3.470 | 3.420 | 3.440 | 3.440 | 34,634,624 |
| 2023-06-08 | 3.420 | 3.440 | 3.400 | 3.430 | 3.430 | 14,553,988 |
| 2023-06-07 | 3.460 | 3.470 | 3.420 | 3.420 | 3.420 | 16,720,200 |
| 2023-06-06 | 3.440 | 3.490 | 3.430 | 3.460 | 3.460 | 21,089,360 |
| 2023-06-05 | 3.440 | 3.460 | 3.410 | 3.450 | 3.450 | 25,910,429 |
| 2023-06-02 | 3.430 | 3.460 | 3.410 | 3.450 | 3.450 | 26,151,229 |
| 2023-06-01 | 3.410 | 3.450 | 3.400 | 3.430 | 3.430 | 21,973,809 |
| 2023-05-31 | 3.430 | 3.450 | 3.380 | 3.390 | 3.390 | 18,136,963 |
| 2023-05-30 | 3.450 | 3.460 | 3.410 | 3.450 | 3.450 | 17,249,500 |
| 2023-05-29 | 3.370 | 3.480 | 3.360 | 3.460 | 3.460 | 53,178,402 |
| 2023-05-26 | 3.350 | 3.370 | 3.330 | 3.370 | 3.370 | 14,625,799 |
| 2023-05-25 | 3.350 | 3.360 | 3.330 | 3.360 | 3.360 | 14,761,001 |
| 2023-05-24 | 3.380 | 3.390 | 3.340 | 3.340 | 3.340 | 28,479,236 |
| 2023-05-23 | 3.410 | 3.420 | 3.380 | 3.380 | 3.380 | 24,060,508 |
| 2023-05-22 | 3.380 | 3.430 | 3.360 | 3.410 | 3.410 | 35,014,870 |
| 2023-05-19 | 3.390 | 3.410 | 3.370 | 3.370 | 3.370 | 22,058,919 |
| 2023-05-18 | 3.390 | 3.420 | 3.390 | 3.390 | 3.390 | 17,600,843 |
| 2023-05-17 | 3.380 | 3.400 | 3.370 | 3.390 | 3.390 | 18,689,293 |
| 2023-05-16 | 3.400 | 3.420 | 3.380 | 3.390 | 3.390 | 23,235,952 |
| 2023-05-15 | 3.400 | 3.410 | 3.380 | 3.410 | 3.410 | 23,784,916 |
| 2023-05-12 | 3.430 | 3.440 | 3.390 | 3.390 | 3.390 | 20,742,929 |
| 2023-05-11 | 3.440 | 3.440 | 3.410 | 3.420 | 3.420 | 24,959,366 |
| 2023-05-10 | 3.500 | 3.510 | 3.410 | 3.420 | 3.420 | 36,293,900 |
| 2023-05-09 | 3.500 | 3.590 | 3.490 | 3.510 | 3.510 | 48,442,368 |
| 2023-05-08 | 3.390 | 3.540 | 3.380 | 3.520 | 3.520 | 60,614,367 |
| 2023-05-05 | 3.640 | 3.650 | 3.570 | 3.620 | 3.370 | 58,614,518 |
| 2023-05-04 | 3.660 | 3.670 | 3.630 | 3.650 | 3.398 | 38,672,823 |
| 2023-04-28 | 3.660 | 3.680 | 3.640 | 3.670 | 3.417 | 40,728,003 |
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.