Nanjing Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 3.680 | 3.830 | 3.650 | 3.810 | 3.252 | 61,661,973 |
| 2022-01-28 | 3.740 | 3.750 | 3.560 | 3.630 | 3.099 | 40,872,909 |
| 2022-01-27 | 3.770 | 3.790 | 3.690 | 3.700 | 3.158 | 32,971,618 |
| 2022-01-26 | 3.710 | 3.820 | 3.690 | 3.780 | 3.227 | 32,413,260 |
| 2022-01-25 | 3.810 | 3.830 | 3.710 | 3.710 | 3.167 | 29,894,812 |
| 2022-01-24 | 3.780 | 3.870 | 3.730 | 3.830 | 3.269 | 33,620,664 |
| 2022-01-21 | 3.850 | 3.870 | 3.800 | 3.810 | 3.252 | 41,849,648 |
| 2022-01-20 | 3.840 | 3.980 | 3.830 | 3.850 | 3.286 | 58,719,408 |
| 2022-01-19 | 3.810 | 3.970 | 3.800 | 3.870 | 3.303 | 94,871,873 |
| 2022-01-18 | 3.670 | 3.800 | 3.650 | 3.750 | 3.201 | 48,115,172 |
| 2022-01-17 | 3.670 | 3.710 | 3.660 | 3.670 | 3.133 | 34,288,460 |
| 2022-01-14 | 3.780 | 3.790 | 3.680 | 3.700 | 3.158 | 51,040,858 |
| 2022-01-13 | 3.830 | 3.860 | 3.770 | 3.790 | 3.235 | 39,455,661 |
| 2022-01-12 | 3.930 | 3.930 | 3.810 | 3.820 | 3.261 | 49,916,421 |
| 2022-01-11 | 3.870 | 3.950 | 3.860 | 3.940 | 3.363 | 68,271,222 |
| 2022-01-10 | 3.890 | 3.920 | 3.830 | 3.860 | 3.295 | 34,707,307 |
| 2022-01-07 | 3.830 | 3.920 | 3.820 | 3.880 | 3.312 | 63,737,032 |
| 2022-01-06 | 3.750 | 3.850 | 3.740 | 3.800 | 3.244 | 33,918,081 |
| 2022-01-05 | 3.780 | 3.790 | 3.730 | 3.750 | 3.201 | 31,442,287 |
| 2022-01-04 | 3.710 | 3.780 | 3.680 | 3.770 | 3.218 | 47,424,618 |
| 2021-12-31 | 3.650 | 3.700 | 3.630 | 3.700 | 3.158 | 34,556,079 |
| 2021-12-30 | 3.620 | 3.660 | 3.610 | 3.630 | 3.099 | 28,615,766 |
| 2021-12-29 | 3.580 | 3.650 | 3.580 | 3.610 | 3.081 | 33,921,956 |
| 2021-12-28 | 3.600 | 3.630 | 3.560 | 3.590 | 3.064 | 41,473,285 |
| 2021-12-27 | 3.660 | 3.670 | 3.590 | 3.600 | 3.073 | 40,067,700 |
| 2021-12-24 | 3.760 | 3.770 | 3.650 | 3.670 | 3.133 | 32,401,101 |
| 2021-12-23 | 3.740 | 3.760 | 3.710 | 3.750 | 3.201 | 30,568,258 |
| 2021-12-22 | 3.780 | 3.790 | 3.700 | 3.710 | 3.167 | 42,633,759 |
| 2021-12-21 | 3.670 | 3.790 | 3.650 | 3.770 | 3.218 | 52,334,495 |
| 2021-12-20 | 3.690 | 3.700 | 3.660 | 3.660 | 3.124 | 33,355,205 |
| 2021-12-17 | 3.710 | 3.760 | 3.690 | 3.730 | 3.184 | 48,646,647 |
| 2021-12-16 | 3.640 | 3.730 | 3.620 | 3.710 | 3.167 | 50,050,844 |
| 2021-12-15 | 3.610 | 3.650 | 3.600 | 3.630 | 3.099 | 20,879,351 |
| 2021-12-14 | 3.630 | 3.650 | 3.590 | 3.610 | 3.081 | 29,737,266 |
| 2021-12-13 | 3.630 | 3.670 | 3.610 | 3.640 | 3.107 | 27,900,577 |
| 2021-12-10 | 3.660 | 3.680 | 3.580 | 3.660 | 3.124 | 67,177,317 |
| 2021-12-09 | 3.680 | 3.700 | 3.640 | 3.680 | 3.141 | 48,685,701 |
| 2021-12-08 | 3.700 | 3.720 | 3.660 | 3.690 | 3.150 | 46,156,668 |
| 2021-12-07 | 3.660 | 3.730 | 3.620 | 3.720 | 3.175 | 61,703,295 |
| 2021-12-06 | 3.610 | 3.720 | 3.610 | 3.650 | 3.116 | 72,526,404 |
| 2021-12-03 | 3.610 | 3.620 | 3.550 | 3.610 | 3.081 | 54,229,093 |
| 2021-12-02 | 3.550 | 3.630 | 3.530 | 3.600 | 3.073 | 53,984,073 |
| 2021-12-01 | 3.510 | 3.570 | 3.490 | 3.570 | 3.047 | 43,435,430 |
| 2021-11-30 | 3.520 | 3.550 | 3.500 | 3.510 | 2.996 | 35,172,079 |
| 2021-11-29 | 3.520 | 3.550 | 3.490 | 3.520 | 3.005 | 43,587,066 |
| 2021-11-26 | 3.500 | 3.610 | 3.480 | 3.570 | 3.047 | 60,829,417 |
| 2021-11-25 | 3.580 | 3.580 | 3.500 | 3.530 | 3.013 | 40,974,819 |
| 2021-11-24 | 3.590 | 3.600 | 3.520 | 3.580 | 3.056 | 64,343,797 |
| 2021-11-23 | 3.550 | 3.660 | 3.540 | 3.580 | 3.056 | 67,119,719 |
| 2021-11-22 | 3.620 | 3.630 | 3.530 | 3.540 | 3.022 | 55,080,074 |
| 2021-11-19 | 3.490 | 3.620 | 3.490 | 3.600 | 3.073 | 82,632,339 |
| 2021-11-18 | 3.390 | 3.630 | 3.370 | 3.470 | 2.962 | 71,245,877 |
| 2021-11-17 | 3.400 | 3.410 | 3.340 | 3.380 | 2.885 | 42,352,537 |
| 2021-11-16 | 3.490 | 3.530 | 3.400 | 3.410 | 2.911 | 57,270,988 |
| 2021-11-15 | 3.370 | 3.410 | 3.350 | 3.400 | 2.902 | 25,746,750 |
| 2021-11-12 | 3.450 | 3.460 | 3.370 | 3.380 | 2.885 | 43,272,529 |
| 2021-11-11 | 3.390 | 3.490 | 3.360 | 3.470 | 2.962 | 53,683,493 |
| 2021-11-10 | 3.330 | 3.370 | 3.250 | 3.360 | 2.868 | 56,207,544 |
| 2021-11-09 | 3.380 | 3.400 | 3.350 | 3.360 | 2.868 | 32,815,942 |
| 2021-11-08 | 3.400 | 3.440 | 3.360 | 3.380 | 2.885 | 32,592,925 |
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.