Nanjing Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 3.570 | 3.650 | 3.540 | 3.610 | 3.081 | 57,186,533 |
| 2022-05-06 | 3.620 | 3.630 | 3.540 | 3.600 | 3.073 | 58,204,460 |
| 2022-05-05 | 3.600 | 3.720 | 3.560 | 3.690 | 3.150 | 72,712,418 |
| 2022-04-29 | 3.410 | 3.610 | 3.400 | 3.590 | 3.064 | 99,395,934 |
| 2022-04-28 | 3.460 | 3.460 | 3.370 | 3.410 | 2.911 | 76,032,733 |
| 2022-04-27 | 3.400 | 3.480 | 3.320 | 3.470 | 2.962 | 78,980,508 |
| 2022-04-26 | 3.480 | 3.520 | 3.390 | 3.400 | 2.902 | 69,595,035 |
| 2022-04-25 | 3.600 | 3.600 | 3.440 | 3.460 | 2.953 | 92,199,260 |
| 2022-04-22 | 3.610 | 3.670 | 3.540 | 3.650 | 3.116 | 57,773,963 |
| 2022-04-21 | 3.760 | 3.780 | 3.600 | 3.600 | 3.073 | 93,238,955 |
| 2022-04-20 | 3.940 | 3.980 | 3.760 | 3.780 | 3.227 | 93,728,910 |
| 2022-04-19 | 3.860 | 3.960 | 3.800 | 3.960 | 3.380 | 88,690,738 |
| 2022-04-18 | 3.920 | 3.920 | 3.820 | 3.840 | 3.278 | 83,207,796 |
| 2022-04-15 | 3.920 | 4.050 | 3.910 | 3.960 | 3.380 | 99,360,538 |
| 2022-04-14 | 3.860 | 3.960 | 3.840 | 3.950 | 3.372 | 84,404,118 |
| 2022-04-13 | 3.860 | 3.920 | 3.800 | 3.840 | 3.278 | 86,370,360 |
| 2022-04-12 | 3.880 | 3.950 | 3.840 | 3.870 | 3.303 | 94,187,048 |
| 2022-04-11 | 3.900 | 3.970 | 3.870 | 3.900 | 3.329 | 122,212,055 |
| 2022-04-08 | 3.800 | 3.930 | 3.790 | 3.920 | 3.346 | 116,859,251 |
| 2022-04-07 | 3.820 | 3.900 | 3.770 | 3.800 | 3.244 | 120,270,290 |
| 2022-04-06 | 3.620 | 3.850 | 3.620 | 3.840 | 3.278 | 126,056,746 |
| 2022-04-01 | 3.590 | 3.640 | 3.570 | 3.620 | 3.090 | 50,128,937 |
| 2022-03-31 | 3.560 | 3.650 | 3.550 | 3.610 | 3.081 | 72,598,147 |
| 2022-03-30 | 3.550 | 3.580 | 3.510 | 3.580 | 3.056 | 66,287,599 |
| 2022-03-29 | 3.600 | 3.620 | 3.510 | 3.530 | 3.013 | 69,757,170 |
| 2022-03-28 | 3.620 | 3.660 | 3.520 | 3.610 | 3.081 | 66,514,062 |
| 2022-03-25 | 3.660 | 3.690 | 3.620 | 3.620 | 3.090 | 46,339,290 |
| 2022-03-24 | 3.700 | 3.710 | 3.640 | 3.650 | 3.116 | 67,033,071 |
| 2022-03-23 | 3.770 | 3.780 | 3.660 | 3.700 | 3.158 | 88,678,377 |
| 2022-03-22 | 3.720 | 3.790 | 3.680 | 3.770 | 3.218 | 55,790,219 |
| 2022-03-21 | 3.640 | 3.740 | 3.630 | 3.700 | 3.158 | 70,621,785 |
| 2022-03-18 | 3.550 | 3.640 | 3.530 | 3.610 | 3.081 | 54,766,419 |
| 2022-03-17 | 3.530 | 3.590 | 3.500 | 3.550 | 3.030 | 44,612,640 |
| 2022-03-16 | 3.490 | 3.530 | 3.320 | 3.490 | 2.979 | 69,827,205 |
| 2022-03-15 | 3.770 | 3.780 | 3.420 | 3.430 | 2.928 | 100,377,335 |
| 2022-03-14 | 3.840 | 3.910 | 3.800 | 3.800 | 3.244 | 47,105,295 |
| 2022-03-11 | 3.760 | 3.870 | 3.650 | 3.860 | 3.295 | 65,454,664 |
| 2022-03-10 | 3.850 | 3.860 | 3.770 | 3.790 | 3.235 | 55,795,889 |
| 2022-03-09 | 3.880 | 3.920 | 3.650 | 3.780 | 3.227 | 71,577,361 |
| 2022-03-08 | 3.930 | 3.990 | 3.860 | 3.880 | 3.312 | 110,061,197 |
| 2022-03-07 | 4.000 | 4.010 | 3.910 | 3.930 | 3.355 | 64,075,831 |
| 2022-03-04 | 3.970 | 4.030 | 3.880 | 3.970 | 3.389 | 67,281,552 |
| 2022-03-03 | 3.890 | 4.010 | 3.880 | 3.970 | 3.389 | 85,487,180 |
| 2022-03-02 | 3.860 | 3.920 | 3.840 | 3.870 | 3.303 | 40,417,329 |
| 2022-03-01 | 3.830 | 3.960 | 3.810 | 3.860 | 3.295 | 68,934,299 |
| 2022-02-28 | 3.790 | 3.820 | 3.740 | 3.790 | 3.235 | 33,407,718 |
| 2022-02-25 | 3.770 | 3.870 | 3.760 | 3.780 | 3.227 | 52,366,204 |
| 2022-02-24 | 3.830 | 3.840 | 3.730 | 3.770 | 3.218 | 53,621,034 |
| 2022-02-23 | 3.900 | 3.900 | 3.810 | 3.840 | 3.278 | 51,467,912 |
| 2022-02-22 | 3.910 | 3.960 | 3.830 | 3.890 | 3.320 | 41,885,111 |
| 2022-02-21 | 3.920 | 3.950 | 3.860 | 3.940 | 3.363 | 49,891,326 |
| 2022-02-18 | 3.780 | 3.920 | 3.760 | 3.910 | 3.338 | 60,851,878 |
| 2022-02-17 | 3.840 | 3.920 | 3.790 | 3.800 | 3.244 | 60,023,488 |
| 2022-02-16 | 3.740 | 3.900 | 3.740 | 3.830 | 3.269 | 59,660,342 |
| 2022-02-15 | 3.790 | 3.800 | 3.690 | 3.710 | 3.167 | 51,462,964 |
| 2022-02-14 | 3.890 | 3.900 | 3.770 | 3.780 | 3.227 | 67,708,224 |
| 2022-02-11 | 3.910 | 3.990 | 3.890 | 3.930 | 3.355 | 47,984,544 |
| 2022-02-10 | 3.900 | 3.930 | 3.870 | 3.930 | 3.355 | 39,065,126 |
| 2022-02-09 | 3.880 | 3.910 | 3.850 | 3.890 | 3.320 | 41,624,297 |
| 2022-02-08 | 3.830 | 3.900 | 3.810 | 3.900 | 3.329 | 47,060,428 |
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.