Nanjing Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 3.700 | 3.700 | 3.660 | 3.680 | 3.426 | 33,272,862 |
| 2023-04-26 | 3.700 | 3.710 | 3.640 | 3.670 | 3.417 | 44,565,057 |
| 2023-04-25 | 3.710 | 3.740 | 3.670 | 3.700 | 3.445 | 43,648,579 |
| 2023-04-24 | 3.800 | 3.810 | 3.660 | 3.690 | 3.435 | 104,979,052 |
| 2023-04-21 | 3.850 | 3.850 | 3.810 | 3.810 | 3.547 | 39,185,201 |
| 2023-04-20 | 3.860 | 3.870 | 3.830 | 3.840 | 3.575 | 55,496,829 |
| 2023-04-19 | 3.890 | 3.890 | 3.850 | 3.860 | 3.593 | 40,678,906 |
| 2023-04-18 | 3.900 | 3.910 | 3.870 | 3.880 | 3.612 | 44,327,711 |
| 2023-04-17 | 3.890 | 3.910 | 3.870 | 3.900 | 3.631 | 47,267,622 |
| 2023-04-14 | 3.900 | 3.930 | 3.890 | 3.890 | 3.621 | 54,064,402 |
| 2023-04-13 | 3.910 | 3.940 | 3.890 | 3.890 | 3.621 | 43,922,118 |
| 2023-04-12 | 3.880 | 3.920 | 3.880 | 3.900 | 3.631 | 50,912,560 |
| 2023-04-11 | 3.850 | 3.890 | 3.840 | 3.880 | 3.612 | 44,769,182 |
| 2023-04-10 | 3.880 | 3.890 | 3.840 | 3.840 | 3.575 | 60,282,160 |
| 2023-04-07 | 3.900 | 3.910 | 3.880 | 3.880 | 3.612 | 58,562,700 |
| 2023-04-06 | 3.920 | 3.930 | 3.900 | 3.900 | 3.631 | 49,705,551 |
| 2023-04-04 | 3.920 | 3.990 | 3.910 | 3.920 | 3.649 | 73,239,217 |
| 2023-04-03 | 3.950 | 4.040 | 3.890 | 3.910 | 3.640 | 149,110,476 |
| 2023-03-31 | 3.850 | 3.910 | 3.830 | 3.890 | 3.621 | 63,054,670 |
| 2023-03-30 | 3.810 | 3.870 | 3.810 | 3.850 | 3.584 | 68,733,040 |
| 2023-03-29 | 3.850 | 3.850 | 3.800 | 3.810 | 3.547 | 52,012,931 |
| 2023-03-28 | 3.830 | 3.870 | 3.810 | 3.820 | 3.556 | 40,190,580 |
| 2023-03-27 | 3.840 | 3.850 | 3.800 | 3.820 | 3.556 | 44,844,926 |
| 2023-03-24 | 3.850 | 3.880 | 3.810 | 3.820 | 3.556 | 36,988,100 |
| 2023-03-23 | 3.820 | 3.880 | 3.790 | 3.860 | 3.593 | 49,275,810 |
| 2023-03-22 | 3.810 | 3.840 | 3.800 | 3.820 | 3.556 | 38,666,000 |
| 2023-03-21 | 3.830 | 3.840 | 3.780 | 3.800 | 3.538 | 47,021,967 |
| 2023-03-20 | 3.900 | 3.910 | 3.810 | 3.810 | 3.547 | 47,803,368 |
| 2023-03-17 | 3.840 | 3.920 | 3.840 | 3.880 | 3.612 | 48,770,747 |
| 2023-03-16 | 3.880 | 3.940 | 3.820 | 3.840 | 3.575 | 71,089,205 |
| 2023-03-15 | 4.000 | 4.000 | 3.770 | 3.910 | 3.640 | 122,892,843 |
| 2023-03-14 | 4.000 | 4.100 | 3.930 | 4.010 | 3.733 | 68,085,438 |
| 2023-03-13 | 3.930 | 4.020 | 3.920 | 4.010 | 3.733 | 34,908,772 |
| 2023-03-10 | 4.030 | 4.040 | 3.920 | 3.930 | 3.659 | 47,908,890 |
| 2023-03-09 | 4.010 | 4.150 | 3.990 | 4.030 | 3.752 | 49,687,562 |
| 2023-03-08 | 3.980 | 4.030 | 3.950 | 3.990 | 3.714 | 42,053,989 |
| 2023-03-07 | 4.000 | 4.040 | 3.970 | 3.990 | 3.714 | 36,973,908 |
| 2023-03-06 | 4.030 | 4.040 | 3.970 | 3.990 | 3.714 | 45,035,884 |
| 2023-03-03 | 4.040 | 4.050 | 4.000 | 4.030 | 3.752 | 30,797,000 |
| 2023-03-02 | 4.040 | 4.080 | 4.000 | 4.040 | 3.761 | 33,105,689 |
| 2023-03-01 | 4.060 | 4.070 | 4.010 | 4.040 | 3.761 | 45,153,356 |
| 2023-02-28 | 4.070 | 4.090 | 3.990 | 4.040 | 3.761 | 63,291,918 |
| 2023-02-27 | 4.050 | 4.110 | 4.020 | 4.060 | 3.780 | 51,529,841 |
| 2023-02-24 | 4.040 | 4.090 | 4.000 | 4.050 | 3.770 | 56,485,331 |
| 2023-02-23 | 4.030 | 4.080 | 3.980 | 4.020 | 3.742 | 51,232,580 |
| 2023-02-22 | 3.930 | 4.080 | 3.890 | 4.010 | 3.733 | 84,098,979 |
| 2023-02-21 | 3.860 | 3.990 | 3.840 | 3.950 | 3.677 | 81,972,932 |
| 2023-02-20 | 3.940 | 3.940 | 3.810 | 3.850 | 3.584 | 64,902,660 |
| 2023-02-17 | 3.910 | 3.980 | 3.850 | 3.890 | 3.621 | 70,158,188 |
| 2023-02-16 | 3.800 | 4.000 | 3.790 | 3.920 | 3.649 | 147,578,861 |
| 2023-02-15 | 3.800 | 3.920 | 3.740 | 3.810 | 3.547 | 155,361,474 |
| 2023-02-14 | 3.500 | 3.820 | 3.490 | 3.820 | 3.556 | 240,173,101 |
| 2023-02-13 | 3.340 | 3.500 | 3.340 | 3.470 | 3.230 | 109,772,287 |
| 2023-02-10 | 3.480 | 3.490 | 3.320 | 3.340 | 3.109 | 155,502,919 |
| 2023-02-09 | 3.510 | 3.560 | 3.450 | 3.460 | 3.221 | 56,991,119 |
| 2023-02-08 | 3.520 | 3.550 | 3.500 | 3.510 | 3.268 | 23,197,470 |
| 2023-02-07 | 3.480 | 3.530 | 3.480 | 3.520 | 3.277 | 19,534,923 |
| 2023-02-06 | 3.520 | 3.530 | 3.460 | 3.480 | 3.240 | 28,514,509 |
| 2023-02-03 | 3.560 | 3.560 | 3.500 | 3.540 | 3.296 | 25,071,920 |
| 2023-02-02 | 3.520 | 3.590 | 3.490 | 3.560 | 3.314 | 27,653,664 |
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.