Nanjing Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	4.620	4.750	4.620	4.740	4.740	49,206,860
2026-07-16	4.750	4.820	4.610	4.640	4.640	38,512,700
2026-07-15	4.720	4.810	4.680	4.760	4.760	30,079,800
2026-07-14	4.650	4.740	4.620	4.700	4.700	33,903,600
2026-07-13	4.620	4.680	4.590	4.640	4.640	27,832,012
2026-07-10	4.530	4.680	4.480	4.640	4.640	35,460,003
2026-07-09	4.710	4.710	4.510	4.550	4.550	46,579,951
2026-07-08	4.720	4.770	4.680	4.710	4.710	32,336,360
2026-07-07	4.850	4.880	4.720	4.740	4.740	24,603,500
2026-07-06	4.720	4.840	4.690	4.840	4.840	31,178,206
2026-07-03	4.700	4.780	4.670	4.700	4.700	22,487,057
2026-07-02	4.680	4.770	4.630	4.690	4.690	24,806,646
2026-07-01	4.590	4.740	4.540	4.680	4.680	40,164,589
2026-06-30	4.630	4.700	4.510	4.590	4.590	38,205,320
2026-06-29	4.620	4.740	4.530	4.670	4.670	41,003,961
2026-06-26	4.720	4.730	4.610	4.630	4.630	27,493,941
2026-06-25	4.810	4.820	4.660	4.720	4.720	40,564,994
2026-06-24	4.790	4.830	4.710	4.800	4.800	32,914,228
2026-06-23	4.680	4.980	4.650	4.770	4.770	54,111,760
2026-06-22	4.670	4.700	4.570	4.700	4.700	35,210,587
2026-06-18	4.760	4.820	4.650	4.700	4.700	40,723,500
2026-06-17	4.880	4.890	4.740	4.770	4.770	33,151,975
2026-06-16	4.880	4.910	4.750	4.850	4.850	48,914,001
2026-06-15	5.140	5.170	4.870	4.940	4.940	60,786,641
2026-06-12	4.700	4.860	4.640	4.840	4.840	39,454,240
2026-06-11	4.760	4.870	4.630	4.700	4.700	31,400,900
2026-06-10	4.780	4.840	4.710	4.790	4.790	25,660,680
2026-06-09	4.880	4.900	4.750	4.780	4.780	37,633,600
2026-06-08	4.920	4.950	4.800	4.860	4.860	36,707,629
2026-06-05	5.040	5.110	4.940	4.960	4.960	30,843,515
2026-06-04	5.060	5.120	4.980	5.070	5.070	24,539,948
2026-06-03	5.160	5.160	5.040	5.070	5.070	32,989,088
2026-06-02	5.010	5.220	5.000	5.160	5.160	60,575,580
2026-06-01	4.890	5.040	4.830	5.000	5.000	42,445,942
2026-05-29	4.790	4.950	4.770	4.920	4.920	42,965,379
2026-05-28	4.840	4.920	4.720	4.780	4.780	36,524,509
2026-05-27	5.030	5.090	4.840	4.870	4.870	37,455,602
2026-05-26	4.730	5.060	4.700	5.030	5.030	58,409,824
2026-05-25	4.740	4.800	4.700	4.720	4.720	33,605,514
2026-05-22	4.780	4.810	4.720	4.750	4.750	30,028,616
2026-05-21	4.840	4.950	4.770	4.770	4.770	28,208,640
2026-05-20	4.940	4.950	4.810	4.840	4.840	27,773,055
2026-05-19	4.960	5.000	4.900	4.940	4.940	21,338,916
2026-05-18	5.030	5.030	4.910	4.950	4.950	33,966,579
2026-05-15	5.090	5.140	5.030	5.040	5.040	31,576,652
2026-05-14	5.210	5.230	5.110	5.110	5.110	29,888,876
2026-05-13	5.280	5.320	5.200	5.210	5.210	34,531,096
2026-05-12	5.280	5.340	5.200	5.270	5.270	40,872,435
2026-05-11	5.350	5.360	5.200	5.240	5.240	50,103,036
2026-05-08	5.350	5.520	5.260	5.490	5.353	57,816,855
2026-05-07	5.370	5.480	5.270	5.350	5.216	52,322,033
2026-05-06	5.400	5.460	5.200	5.370	5.236	73,920,900
2026-04-30	5.410	5.450	5.350	5.390	5.390	27,879,200
2026-04-29	5.370	5.540	5.360	5.420	5.420	46,279,099
2026-04-28	5.210	5.390	5.180	5.360	5.360	58,456,286
2026-04-27	5.230	5.250	5.150	5.220	5.220	51,461,557
2026-04-24	5.260	5.320	5.200	5.250	5.250	33,539,060
2026-04-23	5.630	5.630	5.250	5.300	5.300	87,908,254
2026-04-22	5.650	5.730	5.600	5.670	5.670	24,009,080
2026-04-21	5.640	5.710	5.620	5.680	5.680	22,153,954

← NewerPage 2 of 5 · 242 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.