Nanjing Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 3.520 | 3.590 | 3.490 | 3.560 | 3.314 | 27,653,664 |
| 2023-02-01 | 3.470 | 3.530 | 3.460 | 3.500 | 3.258 | 24,859,350 |
| 2023-01-31 | 3.460 | 3.500 | 3.400 | 3.470 | 3.230 | 21,578,126 |
| 2023-01-30 | 3.450 | 3.500 | 3.430 | 3.450 | 3.212 | 36,788,701 |
| 2023-01-20 | 3.400 | 3.440 | 3.390 | 3.430 | 3.193 | 20,438,891 |
| 2023-01-19 | 3.350 | 3.400 | 3.330 | 3.390 | 3.156 | 21,955,709 |
| 2023-01-18 | 3.320 | 3.350 | 3.310 | 3.340 | 3.109 | 11,875,075 |
| 2023-01-17 | 3.300 | 3.320 | 3.290 | 3.320 | 3.091 | 12,563,264 |
| 2023-01-16 | 3.290 | 3.310 | 3.260 | 3.300 | 3.072 | 21,951,906 |
| 2023-01-13 | 3.270 | 3.300 | 3.250 | 3.280 | 3.054 | 12,548,612 |
| 2023-01-12 | 3.310 | 3.320 | 3.260 | 3.270 | 3.044 | 17,116,500 |
| 2023-01-11 | 3.250 | 3.320 | 3.240 | 3.310 | 3.081 | 28,311,940 |
| 2023-01-10 | 3.260 | 3.280 | 3.200 | 3.240 | 3.016 | 24,862,905 |
| 2023-01-09 | 3.150 | 3.330 | 3.150 | 3.230 | 3.007 | 40,804,770 |
| 2023-01-06 | 3.130 | 3.180 | 3.130 | 3.150 | 2.933 | 21,249,013 |
| 2023-01-05 | 3.150 | 3.170 | 3.130 | 3.140 | 2.923 | 14,783,953 |
| 2023-01-04 | 3.150 | 3.180 | 3.130 | 3.150 | 2.933 | 14,091,312 |
| 2023-01-03 | 3.150 | 3.170 | 3.130 | 3.150 | 2.933 | 11,786,946 |
| 2022-12-30 | 3.160 | 3.170 | 3.130 | 3.150 | 2.933 | 7,909,697 |
| 2022-12-29 | 3.170 | 3.180 | 3.130 | 3.140 | 2.923 | 8,296,079 |
| 2022-12-28 | 3.160 | 3.180 | 3.150 | 3.170 | 2.951 | 9,979,702 |
| 2022-12-27 | 3.130 | 3.200 | 3.120 | 3.170 | 2.951 | 17,252,600 |
| 2022-12-26 | 3.140 | 3.150 | 3.110 | 3.110 | 2.895 | 12,817,233 |
| 2022-12-23 | 3.120 | 3.190 | 3.110 | 3.150 | 2.933 | 10,669,100 |
| 2022-12-22 | 3.180 | 3.230 | 3.120 | 3.140 | 2.923 | 15,855,760 |
| 2022-12-21 | 3.160 | 3.200 | 3.150 | 3.170 | 2.951 | 13,607,659 |
| 2022-12-20 | 3.190 | 3.220 | 3.150 | 3.160 | 2.942 | 20,066,700 |
| 2022-12-19 | 3.290 | 3.310 | 3.170 | 3.190 | 2.970 | 32,136,527 |
| 2022-12-16 | 3.200 | 3.340 | 3.190 | 3.300 | 3.072 | 27,176,678 |
| 2022-12-15 | 3.260 | 3.270 | 3.200 | 3.220 | 2.998 | 18,662,081 |
| 2022-12-14 | 3.350 | 3.350 | 3.230 | 3.250 | 3.026 | 26,773,482 |
| 2022-12-13 | 3.180 | 3.360 | 3.180 | 3.350 | 3.119 | 57,050,607 |
| 2022-12-12 | 3.350 | 3.370 | 3.160 | 3.180 | 2.960 | 63,946,975 |
| 2022-12-09 | 3.370 | 3.400 | 3.340 | 3.340 | 3.109 | 39,621,397 |
| 2022-12-08 | 3.320 | 3.390 | 3.290 | 3.370 | 3.137 | 32,387,611 |
| 2022-12-07 | 3.330 | 3.330 | 3.300 | 3.320 | 3.091 | 27,235,820 |
| 2022-12-06 | 3.340 | 3.350 | 3.290 | 3.320 | 3.091 | 24,083,000 |
| 2022-12-05 | 3.260 | 3.350 | 3.260 | 3.320 | 3.091 | 55,119,141 |
| 2022-12-02 | 3.310 | 3.310 | 3.250 | 3.270 | 3.044 | 24,090,601 |
| 2022-12-01 | 3.340 | 3.350 | 3.290 | 3.300 | 3.072 | 22,390,300 |
| 2022-11-30 | 3.320 | 3.340 | 3.300 | 3.340 | 3.109 | 26,889,640 |
| 2022-11-29 | 3.310 | 3.340 | 3.300 | 3.320 | 3.091 | 23,374,876 |
| 2022-11-28 | 3.300 | 3.310 | 3.240 | 3.300 | 3.072 | 21,962,598 |
| 2022-11-25 | 3.290 | 3.310 | 3.260 | 3.300 | 3.072 | 23,537,311 |
| 2022-11-24 | 3.270 | 3.330 | 3.260 | 3.290 | 3.063 | 19,637,400 |
| 2022-11-23 | 3.260 | 3.300 | 3.240 | 3.270 | 3.044 | 23,348,100 |
| 2022-11-22 | 3.260 | 3.290 | 3.250 | 3.260 | 3.035 | 18,028,540 |
| 2022-11-21 | 3.280 | 3.280 | 3.240 | 3.260 | 3.035 | 18,681,970 |
| 2022-11-18 | 3.270 | 3.300 | 3.250 | 3.280 | 3.054 | 19,135,684 |
| 2022-11-17 | 3.290 | 3.300 | 3.250 | 3.270 | 3.044 | 16,065,001 |
| 2022-11-16 | 3.250 | 3.290 | 3.250 | 3.270 | 3.044 | 17,552,430 |
| 2022-11-15 | 3.240 | 3.290 | 3.230 | 3.240 | 3.016 | 25,294,151 |
| 2022-11-14 | 3.280 | 3.350 | 3.210 | 3.270 | 3.044 | 40,978,198 |
| 2022-11-11 | 3.280 | 3.300 | 3.260 | 3.270 | 3.044 | 44,237,761 |
| 2022-11-10 | 3.200 | 3.250 | 3.160 | 3.240 | 3.016 | 36,599,618 |
| 2022-11-09 | 3.170 | 3.230 | 3.160 | 3.210 | 2.988 | 35,387,583 |
| 2022-11-08 | 3.170 | 3.180 | 3.110 | 3.170 | 2.951 | 18,499,158 |
| 2022-11-07 | 3.110 | 3.230 | 3.100 | 3.170 | 2.951 | 35,891,193 |
| 2022-11-04 | 3.040 | 3.130 | 3.040 | 3.120 | 2.905 | 33,740,301 |
| 2022-11-03 | 3.020 | 3.050 | 2.990 | 3.050 | 2.839 | 23,709,683 |
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.