Nanjing Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5.700 | 5.770 | 5.630 | 5.630 | 5.630 | 26,264,302 |
| 2026-04-17 | 5.660 | 5.770 | 5.660 | 5.730 | 5.730 | 23,974,364 |
| 2026-04-16 | 5.620 | 5.730 | 5.610 | 5.700 | 5.700 | 27,414,460 |
| 2026-04-15 | 5.690 | 5.700 | 5.560 | 5.650 | 5.650 | 29,284,402 |
| 2026-04-14 | 5.760 | 5.790 | 5.630 | 5.670 | 5.670 | 35,635,720 |
| 2026-04-13 | 5.750 | 5.770 | 5.690 | 5.740 | 5.740 | 29,949,040 |
| 2026-04-10 | 5.670 | 5.820 | 5.630 | 5.770 | 5.770 | 43,006,520 |
| 2026-04-09 | 5.610 | 5.740 | 5.580 | 5.660 | 5.660 | 31,543,901 |
| 2026-04-08 | 5.490 | 5.650 | 5.490 | 5.650 | 5.650 | 49,468,218 |
| 2026-04-07 | 5.440 | 5.470 | 5.330 | 5.420 | 5.420 | 30,402,603 |
| 2026-04-03 | 5.520 | 5.550 | 5.440 | 5.450 | 5.450 | 27,593,148 |
| 2026-04-02 | 5.520 | 5.580 | 5.460 | 5.500 | 5.500 | 35,507,300 |
| 2026-04-01 | 5.530 | 5.660 | 5.490 | 5.520 | 5.520 | 49,006,938 |
| 2026-03-31 | 5.460 | 5.550 | 5.440 | 5.500 | 5.500 | 41,559,072 |
| 2026-03-30 | 5.360 | 5.480 | 5.310 | 5.470 | 5.470 | 48,330,380 |
| 2026-03-27 | 5.210 | 5.380 | 5.180 | 5.350 | 5.350 | 41,083,046 |
| 2026-03-26 | 5.230 | 5.350 | 5.190 | 5.250 | 5.250 | 35,948,587 |
| 2026-03-25 | 5.220 | 5.300 | 5.180 | 5.230 | 5.230 | 41,801,940 |
| 2026-03-24 | 5.120 | 5.200 | 5.040 | 5.200 | 5.200 | 40,530,101 |
| 2026-03-23 | 5.230 | 5.310 | 4.990 | 5.050 | 5.050 | 80,837,618 |
| 2026-03-20 | 5.470 | 5.500 | 5.310 | 5.330 | 5.330 | 54,731,516 |
| 2026-03-19 | 5.750 | 5.760 | 5.430 | 5.460 | 5.460 | 66,223,466 |
| 2026-03-18 | 5.600 | 5.800 | 5.580 | 5.780 | 5.780 | 75,881,156 |
| 2026-03-17 | 5.510 | 5.680 | 5.450 | 5.590 | 5.590 | 95,809,340 |
| 2026-03-16 | 5.900 | 5.940 | 5.390 | 5.490 | 5.490 | 112,987,247 |
| 2026-03-13 | 5.910 | 6.030 | 5.860 | 5.910 | 5.910 | 46,016,598 |
| 2026-03-12 | 5.880 | 5.970 | 5.780 | 5.890 | 5.890 | 39,874,460 |
| 2026-03-11 | 5.690 | 5.900 | 5.650 | 5.880 | 5.880 | 43,620,867 |
| 2026-03-10 | 5.710 | 5.750 | 5.640 | 5.690 | 5.690 | 32,107,939 |
| 2026-03-09 | 5.760 | 5.780 | 5.600 | 5.710 | 5.710 | 51,595,214 |
| 2026-03-06 | 5.760 | 5.850 | 5.720 | 5.800 | 5.800 | 30,358,293 |
| 2026-03-05 | 5.850 | 5.860 | 5.720 | 5.800 | 5.800 | 34,274,927 |
| 2026-03-04 | 5.830 | 5.860 | 5.750 | 5.780 | 5.780 | 39,784,725 |
| 2026-03-03 | 5.930 | 6.050 | 5.790 | 5.830 | 5.830 | 54,876,980 |
| 2026-03-02 | 5.870 | 6.000 | 5.770 | 5.980 | 5.980 | 62,225,760 |
| 2026-02-27 | 5.770 | 5.980 | 5.760 | 5.910 | 5.910 | 48,556,906 |
| 2026-02-26 | 5.710 | 5.830 | 5.700 | 5.800 | 5.800 | 45,996,686 |
| 2026-02-25 | 5.540 | 5.850 | 5.540 | 5.710 | 5.710 | 65,553,534 |
| 2026-02-24 | 5.480 | 5.590 | 5.450 | 5.550 | 5.550 | 38,760,000 |
| 2026-02-13 | 5.630 | 5.630 | 5.400 | 5.410 | 5.410 | 54,532,610 |
| 2026-02-12 | 5.660 | 5.680 | 5.550 | 5.590 | 5.590 | 37,191,700 |
| 2026-02-11 | 5.510 | 5.740 | 5.490 | 5.660 | 5.660 | 45,067,136 |
| 2026-02-10 | 5.540 | 5.550 | 5.430 | 5.530 | 5.530 | 37,048,963 |
| 2026-02-09 | 5.530 | 5.610 | 5.490 | 5.530 | 5.530 | 45,791,280 |
| 2026-02-06 | 5.480 | 5.560 | 5.420 | 5.460 | 5.460 | 35,353,041 |
| 2026-02-05 | 5.630 | 5.640 | 5.480 | 5.530 | 5.530 | 40,726,869 |
| 2026-02-04 | 5.560 | 5.650 | 5.480 | 5.630 | 5.630 | 60,499,900 |
| 2026-02-03 | 5.450 | 5.590 | 5.430 | 5.560 | 5.560 | 55,982,696 |
| 2026-02-02 | 5.750 | 5.800 | 5.360 | 5.370 | 5.370 | 77,868,090 |
| 2026-01-30 | 5.870 | 5.940 | 5.680 | 5.830 | 5.830 | 56,048,980 |
| 2026-01-29 | 5.850 | 6.020 | 5.820 | 5.920 | 5.920 | 89,060,665 |
| 2026-01-28 | 5.760 | 5.870 | 5.640 | 5.820 | 5.820 | 54,242,172 |
| 2026-01-27 | 5.770 | 5.810 | 5.700 | 5.780 | 5.780 | 51,372,338 |
| 2026-01-26 | 5.780 | 5.840 | 5.680 | 5.790 | 5.790 | 66,876,060 |
| 2026-01-23 | 5.670 | 5.850 | 5.640 | 5.810 | 5.810 | 67,476,402 |
| 2026-01-22 | 5.580 | 5.740 | 5.560 | 5.630 | 5.630 | 48,204,938 |
| 2026-01-21 | 5.500 | 5.620 | 5.500 | 5.590 | 5.590 | 43,409,677 |
| 2026-01-20 | 5.520 | 5.690 | 5.420 | 5.560 | 5.560 | 67,107,143 |
| 2026-01-19 | 5.230 | 5.540 | 5.230 | 5.460 | 5.460 | 70,094,359 |
| 2026-01-16 | 5.370 | 5.420 | 5.240 | 5.260 | 5.260 | 55,820,913 |
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.