Nanjing Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 5.430 | 5.460 | 5.290 | 5.310 | 5.310 | 69,297,118 |
| 2026-01-14 | 5.510 | 5.710 | 5.430 | 5.480 | 5.480 | 99,607,103 |
| 2026-01-13 | 5.980 | 5.990 | 5.400 | 5.410 | 5.410 | 131,046,247 |
| 2026-01-12 | 5.580 | 5.850 | 5.570 | 5.840 | 5.840 | 123,201,723 |
| 2026-01-09 | 5.680 | 5.930 | 5.470 | 5.520 | 5.520 | 95,534,102 |
| 2026-01-08 | 5.330 | 5.490 | 5.250 | 5.450 | 5.450 | 56,499,692 |
| 2026-01-07 | 5.320 | 5.360 | 5.250 | 5.300 | 5.300 | 34,047,917 |
| 2026-01-06 | 5.200 | 5.340 | 5.150 | 5.300 | 5.300 | 46,440,924 |
| 2026-01-05 | 5.320 | 5.360 | 5.100 | 5.220 | 5.220 | 64,647,286 |
| 2025-12-31 | 5.340 | 5.360 | 5.220 | 5.260 | 5.260 | 34,670,156 |
| 2025-12-30 | 5.340 | 5.490 | 5.300 | 5.380 | 5.380 | 54,408,838 |
| 2025-12-29 | 5.410 | 5.540 | 5.280 | 5.390 | 5.390 | 94,710,017 |
| 2025-12-26 | 5.150 | 5.300 | 5.140 | 5.180 | 5.180 | 38,653,480 |
| 2025-12-25 | 5.120 | 5.160 | 5.060 | 5.130 | 5.130 | 25,388,224 |
| 2025-12-24 | 5.030 | 5.120 | 4.980 | 5.110 | 5.110 | 32,336,156 |
| 2025-12-23 | 5.020 | 5.080 | 4.970 | 5.040 | 5.040 | 32,567,626 |
| 2025-12-22 | 5.160 | 5.210 | 5.000 | 5.000 | 5.000 | 37,379,138 |
| 2025-12-19 | 5.080 | 5.200 | 5.040 | 5.140 | 5.140 | 37,972,642 |
| 2025-12-18 | 5.080 | 5.120 | 5.030 | 5.090 | 5.090 | 28,042,902 |
| 2025-12-17 | 5.040 | 5.120 | 5.000 | 5.100 | 5.100 | 48,331,917 |
| 2025-12-16 | 4.960 | 5.110 | 4.900 | 5.090 | 5.090 | 76,760,011 |
| 2025-12-15 | 4.830 | 5.040 | 4.720 | 4.990 | 4.990 | 108,361,700 |
| 2025-12-12 | 4.780 | 4.820 | 4.680 | 4.810 | 4.810 | 145,635,676 |
| 2025-12-11 | 4.830 | 4.860 | 4.720 | 4.730 | 4.730 | 86,021,612 |
| 2025-12-10 | 4.980 | 4.980 | 4.810 | 4.830 | 4.830 | 66,664,912 |
| 2025-12-09 | 5.200 | 5.230 | 4.950 | 4.970 | 4.970 | 52,991,007 |
| 2025-12-08 | 5.240 | 5.270 | 5.120 | 5.210 | 5.210 | 43,262,829 |
| 2025-12-05 | 5.290 | 5.330 | 5.240 | 5.260 | 5.260 | 30,343,194 |
| 2025-12-04 | 5.320 | 5.380 | 5.280 | 5.310 | 5.310 | 26,672,741 |
| 2025-12-03 | 5.390 | 5.480 | 5.260 | 5.320 | 5.320 | 39,063,868 |
| 2025-12-02 | 5.440 | 5.490 | 5.370 | 5.390 | 5.390 | 30,724,422 |
| 2025-12-01 | 5.540 | 5.560 | 5.380 | 5.450 | 5.450 | 35,990,334 |
| 2025-11-28 | 5.410 | 5.530 | 5.360 | 5.510 | 5.510 | 27,211,860 |
| 2025-11-27 | 5.490 | 5.520 | 5.410 | 5.410 | 5.410 | 20,602,080 |
| 2025-11-26 | 5.480 | 5.540 | 5.430 | 5.490 | 5.490 | 30,364,370 |
| 2025-11-25 | 5.680 | 5.680 | 5.410 | 5.440 | 5.440 | 43,871,203 |
| 2025-11-24 | 5.510 | 5.680 | 5.500 | 5.600 | 5.600 | 40,192,142 |
| 2025-11-21 | 5.530 | 5.600 | 5.470 | 5.510 | 5.510 | 33,240,063 |
| 2025-11-20 | 5.590 | 5.600 | 5.510 | 5.530 | 5.530 | 22,268,700 |
| 2025-11-19 | 5.530 | 5.620 | 5.500 | 5.580 | 5.580 | 28,912,908 |
| 2025-11-18 | 5.690 | 5.710 | 5.480 | 5.520 | 5.520 | 26,760,297 |
| 2025-11-17 | 5.590 | 5.790 | 5.560 | 5.660 | 5.660 | 33,555,314 |
| 2025-11-14 | 5.640 | 5.720 | 5.590 | 5.590 | 5.590 | 21,418,640 |
| 2025-11-13 | 5.550 | 5.650 | 5.510 | 5.640 | 5.640 | 29,802,338 |
| 2025-11-12 | 5.470 | 5.670 | 5.470 | 5.560 | 5.560 | 33,768,202 |
| 2025-11-11 | 5.470 | 5.520 | 5.450 | 5.490 | 5.490 | 22,729,308 |
| 2025-11-10 | 5.590 | 5.590 | 5.430 | 5.480 | 5.480 | 32,564,724 |
| 2025-11-07 | 5.610 | 5.640 | 5.510 | 5.570 | 5.570 | 33,882,569 |
| 2025-11-06 | 5.450 | 5.630 | 5.430 | 5.620 | 5.620 | 53,494,520 |
| 2025-11-05 | 5.390 | 5.510 | 5.360 | 5.460 | 5.460 | 28,111,871 |
| 2025-11-04 | 5.410 | 5.500 | 5.370 | 5.400 | 5.400 | 35,324,304 |
| 2025-11-03 | 5.250 | 5.450 | 5.210 | 5.430 | 5.430 | 52,043,852 |
| 2025-10-31 | 5.300 | 5.330 | 5.210 | 5.250 | 5.250 | 26,584,984 |
| 2025-10-30 | 5.290 | 5.360 | 5.250 | 5.300 | 5.300 | 25,523,461 |
| 2025-10-29 | 5.200 | 5.290 | 5.160 | 5.260 | 5.260 | 25,904,870 |
| 2025-10-28 | 5.250 | 5.270 | 5.140 | 5.190 | 5.190 | 28,063,078 |
| 2025-10-27 | 5.210 | 5.360 | 5.150 | 5.250 | 5.250 | 50,421,696 |
| 2025-10-24 | 5.260 | 5.310 | 5.170 | 5.190 | 5.190 | 25,355,625 |
| 2025-10-23 | 5.150 | 5.300 | 5.090 | 5.260 | 5.260 | 34,065,161 |
| 2025-10-22 | 5.170 | 5.230 | 5.130 | 5.150 | 5.150 | 22,050,785 |
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.