Nanjing Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 3.430 | 3.450 | 3.360 | 3.370 | 2.877 | 39,620,286 |
| 2021-11-04 | 3.510 | 3.520 | 3.430 | 3.450 | 2.945 | 44,636,576 |
| 2021-11-03 | 3.500 | 3.540 | 3.450 | 3.510 | 2.996 | 44,215,131 |
| 2021-11-02 | 3.650 | 3.670 | 3.440 | 3.510 | 2.996 | 76,053,619 |
| 2021-11-01 | 3.530 | 3.650 | 3.490 | 3.630 | 3.099 | 60,015,482 |
| 2021-10-29 | 3.520 | 3.560 | 3.500 | 3.530 | 3.013 | 45,294,800 |
| 2021-10-28 | 3.560 | 3.580 | 3.450 | 3.500 | 2.988 | 46,555,359 |
| 2021-10-27 | 3.560 | 3.610 | 3.490 | 3.560 | 3.039 | 51,894,199 |
| 2021-10-26 | 3.610 | 3.660 | 3.560 | 3.570 | 3.047 | 31,548,122 |
| 2021-10-25 | 3.640 | 3.660 | 3.580 | 3.610 | 3.081 | 37,920,709 |
| 2021-10-22 | 3.760 | 3.810 | 3.610 | 3.630 | 3.099 | 66,843,868 |
| 2021-10-21 | 3.780 | 3.950 | 3.770 | 3.770 | 3.218 | 70,247,762 |
| 2021-10-20 | 3.780 | 3.840 | 3.700 | 3.780 | 3.227 | 45,569,194 |
| 2021-10-19 | 3.820 | 3.840 | 3.730 | 3.800 | 3.244 | 54,240,642 |
| 2021-10-18 | 3.730 | 3.850 | 3.710 | 3.810 | 3.252 | 63,620,830 |
| 2021-10-15 | 3.750 | 3.770 | 3.690 | 3.720 | 3.175 | 55,266,051 |
| 2021-10-14 | 3.740 | 3.790 | 3.670 | 3.760 | 3.209 | 63,827,232 |
← NewerPage 21 of 21 · 1,217 trading days
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.