Nanjing Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	3.040	3.040	3.010	3.020	2.811	25,781,403
2022-11-01	3.050	3.070	2.990	3.050	2.839	34,842,260
2022-10-31	3.020	3.060	2.950	3.050	2.839	35,072,035
2022-10-28	3.130	3.130	3.020	3.030	2.821	41,054,183
2022-10-27	3.220	3.240	3.110	3.120	2.905	44,765,022
2022-10-26	3.220	3.260	3.210	3.230	3.007	64,699,668
2022-10-25	3.170	3.270	3.160	3.240	3.016	62,096,151
2022-10-24	3.250	3.260	3.140	3.210	2.988	79,703,541
2022-10-21	3.050	3.300	3.050	3.250	3.026	139,583,230
2022-10-20	3.170	3.180	2.900	3.070	2.858	174,247,392
2022-10-19	3.080	3.080	3.080	3.080	2.867	0
2022-10-18	3.080	3.080	3.080	3.080	2.867	0
2022-10-17	3.080	3.080	3.080	3.080	2.867	0
2022-10-14	2.880	3.080	2.870	3.080	2.867	108,383,592
2022-10-13	2.860	2.890	2.840	2.870	2.672	23,492,123
2022-10-12	2.840	2.870	2.810	2.870	2.672	21,400,747
2022-10-11	2.790	2.840	2.770	2.840	2.644	28,248,393
2022-10-10	2.740	2.810	2.740	2.780	2.588	32,217,893
2022-09-30	2.720	2.750	2.720	2.730	2.542	14,883,136
2022-09-29	2.760	2.780	2.720	2.730	2.542	18,274,101
2022-09-28	2.780	2.780	2.740	2.750	2.560	16,890,936
2022-09-27	2.750	2.790	2.740	2.780	2.588	20,558,145
2022-09-26	2.810	2.820	2.750	2.750	2.560	35,674,300
2022-09-23	2.820	2.860	2.800	2.830	2.635	27,730,729
2022-09-22	2.860	2.880	2.820	2.830	2.635	26,525,326
2022-09-21	2.840	2.890	2.800	2.880	2.681	32,386,547
2022-09-20	2.870	2.890	2.840	2.840	2.644	22,809,111
2022-09-19	2.910	2.920	2.850	2.860	2.663	25,799,538
2022-09-16	2.960	2.970	2.900	2.900	2.700	33,764,136
2022-09-15	2.980	3.010	2.950	2.960	2.756	25,670,425
2022-09-14	2.990	3.000	2.960	2.970	2.765	23,947,513
2022-09-13	3.050	3.070	3.000	3.010	2.802	26,930,144
2022-09-09	2.980	3.060	2.980	3.050	2.839	34,750,577
2022-09-08	2.980	3.000	2.960	2.980	2.774	20,988,891
2022-09-07	2.980	2.980	2.960	2.970	2.765	15,857,800
2022-09-06	2.960	2.990	2.960	2.990	2.784	20,214,421
2022-09-05	2.940	2.970	2.930	2.950	2.746	22,808,590
2022-09-02	2.950	2.960	2.930	2.940	2.737	20,298,692
2022-09-01	2.960	2.980	2.940	2.940	2.737	25,689,495
2022-08-31	2.980	2.980	2.930	2.950	2.746	28,497,900
2022-08-30	2.960	2.990	2.950	2.970	2.765	21,904,201
2022-08-29	2.950	2.970	2.930	2.960	2.756	27,380,311
2022-08-26	3.010	3.010	2.960	2.960	2.756	35,012,238
2022-08-25	3.020	3.020	2.970	3.000	2.793	31,284,815
2022-08-24	3.080	3.090	3.010	3.010	2.802	34,103,390
2022-08-23	3.060	3.090	3.060	3.090	2.877	20,757,841
2022-08-22	3.070	3.090	3.060	3.070	2.858	17,600,150
2022-08-19	3.050	3.090	3.040	3.070	2.858	25,305,861
2022-08-18	3.080	3.080	3.040	3.040	2.830	15,069,221
2022-08-17	3.080	3.080	3.050	3.080	2.867	15,116,813
2022-08-16	3.080	3.100	3.060	3.070	2.858	14,941,202
2022-08-15	3.060	3.090	3.050	3.080	2.867	19,615,466
2022-08-12	3.050	3.070	3.040	3.060	2.849	21,817,182
2022-08-11	3.010	3.050	3.000	3.050	2.839	20,335,900
2022-08-10	3.040	3.040	2.990	3.000	2.793	15,450,386
2022-08-09	3.020	3.060	2.990	3.040	2.830	25,129,027
2022-08-08	2.990	3.020	2.970	3.020	2.811	15,434,959
2022-08-05	2.940	3.000	2.930	2.990	2.784	20,435,279
2022-08-04	2.920	2.940	2.910	2.930	2.728	17,791,410
2022-08-03	2.950	2.980	2.900	2.910	2.709	24,429,600

← NewerPage 17 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.