Nanjing Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 3.030 | 3.040 | 2.940 | 2.950 | 2.746 | 37,728,041 |
| 2022-08-01 | 3.050 | 3.050 | 3.020 | 3.040 | 2.830 | 20,419,561 |
| 2022-07-29 | 3.050 | 3.060 | 3.030 | 3.050 | 2.839 | 16,048,959 |
| 2022-07-28 | 3.050 | 3.060 | 3.030 | 3.040 | 2.830 | 19,605,095 |
| 2022-07-27 | 3.040 | 3.050 | 3.020 | 3.040 | 2.830 | 13,976,378 |
| 2022-07-26 | 3.020 | 3.050 | 3.010 | 3.040 | 2.830 | 16,030,700 |
| 2022-07-25 | 3.060 | 3.060 | 3.010 | 3.020 | 2.811 | 21,658,033 |
| 2022-07-22 | 3.080 | 3.090 | 3.040 | 3.050 | 2.839 | 20,846,203 |
| 2022-07-21 | 3.090 | 3.100 | 3.070 | 3.070 | 2.858 | 18,294,200 |
| 2022-07-20 | 3.070 | 3.100 | 3.060 | 3.090 | 2.877 | 21,779,660 |
| 2022-07-19 | 3.080 | 3.080 | 3.040 | 3.060 | 2.849 | 23,390,171 |
| 2022-07-18 | 3.030 | 3.080 | 3.020 | 3.070 | 2.858 | 34,944,030 |
| 2022-07-15 | 3.150 | 3.160 | 3.040 | 3.040 | 2.830 | 60,373,822 |
| 2022-07-14 | 3.190 | 3.210 | 3.150 | 3.160 | 2.942 | 34,371,300 |
| 2022-07-13 | 3.190 | 3.210 | 3.170 | 3.190 | 2.970 | 19,732,609 |
| 2022-07-12 | 3.160 | 3.220 | 3.160 | 3.190 | 2.970 | 27,391,938 |
| 2022-07-11 | 3.180 | 3.180 | 3.160 | 3.160 | 2.942 | 19,860,186 |
| 2022-07-08 | 3.180 | 3.190 | 3.170 | 3.170 | 2.951 | 21,138,778 |
| 2022-07-07 | 3.190 | 3.210 | 3.180 | 3.180 | 2.960 | 23,259,198 |
| 2022-07-06 | 3.220 | 3.230 | 3.170 | 3.190 | 2.970 | 31,905,820 |
| 2022-07-05 | 3.180 | 3.260 | 3.170 | 3.210 | 2.988 | 55,721,668 |
| 2022-07-04 | 3.180 | 3.190 | 3.160 | 3.170 | 2.951 | 18,162,241 |
| 2022-07-01 | 3.150 | 3.190 | 3.140 | 3.180 | 2.960 | 38,720,023 |
| 2022-06-30 | 3.160 | 3.170 | 3.150 | 3.150 | 2.933 | 24,089,483 |
| 2022-06-29 | 3.170 | 3.180 | 3.150 | 3.150 | 2.933 | 23,772,137 |
| 2022-06-28 | 3.160 | 3.180 | 3.150 | 3.180 | 2.960 | 26,024,377 |
| 2022-06-27 | 3.170 | 3.180 | 3.150 | 3.160 | 2.942 | 26,264,219 |
| 2022-06-24 | 3.170 | 3.180 | 3.150 | 3.170 | 2.951 | 26,957,547 |
| 2022-06-23 | 3.160 | 3.180 | 3.140 | 3.180 | 2.960 | 28,777,508 |
| 2022-06-22 | 3.180 | 3.190 | 3.160 | 3.160 | 2.942 | 27,425,472 |
| 2022-06-21 | 3.170 | 3.220 | 3.150 | 3.170 | 2.951 | 37,991,475 |
| 2022-06-20 | 3.170 | 3.180 | 3.160 | 3.170 | 2.951 | 30,664,220 |
| 2022-06-17 | 3.190 | 3.210 | 3.160 | 3.190 | 2.970 | 42,424,502 |
| 2022-06-16 | 3.230 | 3.280 | 3.200 | 3.210 | 2.988 | 48,394,782 |
| 2022-06-15 | 3.220 | 3.280 | 3.200 | 3.230 | 3.007 | 65,182,061 |
| 2022-06-14 | 3.200 | 3.240 | 3.150 | 3.230 | 3.007 | 40,068,174 |
| 2022-06-13 | 3.250 | 3.270 | 3.180 | 3.200 | 2.979 | 39,899,448 |
| 2022-06-10 | 3.240 | 3.280 | 3.240 | 3.270 | 3.044 | 34,954,649 |
| 2022-06-09 | 3.260 | 3.290 | 3.240 | 3.260 | 3.035 | 31,087,100 |
| 2022-06-08 | 3.260 | 3.270 | 3.220 | 3.260 | 3.035 | 33,242,769 |
| 2022-06-07 | 3.270 | 3.280 | 3.240 | 3.250 | 3.026 | 28,524,130 |
| 2022-06-06 | 3.260 | 3.280 | 3.240 | 3.270 | 3.044 | 46,145,068 |
| 2022-06-02 | 3.180 | 3.290 | 3.180 | 3.250 | 3.026 | 50,174,998 |
| 2022-06-01 | 3.210 | 3.220 | 3.180 | 3.190 | 2.970 | 33,101,254 |
| 2022-05-31 | 3.220 | 3.220 | 3.180 | 3.210 | 2.988 | 24,020,820 |
| 2022-05-30 | 3.220 | 3.240 | 3.190 | 3.210 | 2.988 | 22,552,937 |
| 2022-05-27 | 3.240 | 3.260 | 3.190 | 3.210 | 2.988 | 30,205,493 |
| 2022-05-26 | 3.190 | 3.240 | 3.170 | 3.220 | 2.998 | 27,501,005 |
| 2022-05-25 | 3.160 | 3.200 | 3.150 | 3.200 | 2.979 | 26,612,075 |
| 2022-05-24 | 3.260 | 3.280 | 3.160 | 3.160 | 2.942 | 48,051,296 |
| 2022-05-23 | 3.210 | 3.280 | 3.190 | 3.260 | 3.035 | 53,681,567 |
| 2022-05-20 | 3.150 | 3.200 | 3.140 | 3.190 | 2.970 | 33,901,233 |
| 2022-05-19 | 3.140 | 3.150 | 3.110 | 3.140 | 2.923 | 33,394,549 |
| 2022-05-18 | 3.170 | 3.190 | 3.150 | 3.160 | 2.942 | 22,811,738 |
| 2022-05-17 | 3.190 | 3.200 | 3.140 | 3.170 | 2.951 | 25,085,923 |
| 2022-05-16 | 3.210 | 3.230 | 3.160 | 3.190 | 2.970 | 38,429,541 |
| 2022-05-13 | 3.190 | 3.230 | 3.180 | 3.210 | 2.988 | 28,014,285 |
| 2022-05-12 | 3.200 | 3.240 | 3.170 | 3.190 | 2.970 | 38,398,530 |
| 2022-05-11 | 3.230 | 3.290 | 3.220 | 3.230 | 3.007 | 56,008,500 |
| 2022-05-10 | 3.260 | 3.280 | 3.170 | 3.240 | 3.016 | 74,887,310 |
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.