Nanjing Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 5.130 | 5.210 | 5.120 | 5.180 | 5.180 | 25,688,764 |
| 2025-10-20 | 5.160 | 5.200 | 5.090 | 5.140 | 5.140 | 30,712,477 |
| 2025-10-17 | 5.260 | 5.310 | 5.140 | 5.170 | 5.170 | 35,558,559 |
| 2025-10-16 | 5.350 | 5.390 | 5.190 | 5.210 | 5.210 | 40,089,868 |
| 2025-10-15 | 5.360 | 5.510 | 5.310 | 5.390 | 5.390 | 57,161,877 |
| 2025-10-14 | 5.410 | 5.430 | 5.270 | 5.340 | 5.340 | 46,741,806 |
| 2025-10-13 | 5.270 | 5.420 | 5.180 | 5.390 | 5.390 | 54,577,059 |
| 2025-10-10 | 5.150 | 5.380 | 5.140 | 5.380 | 5.380 | 60,861,137 |
| 2025-10-09 | 5.300 | 5.310 | 5.090 | 5.170 | 5.170 | 70,587,181 |
| 2025-09-30 | 5.210 | 5.280 | 5.140 | 5.250 | 5.250 | 46,578,273 |
| 2025-09-29 | 5.080 | 5.230 | 4.960 | 5.210 | 5.210 | 51,279,998 |
| 2025-09-26 | 4.800 | 5.130 | 4.790 | 5.080 | 5.080 | 53,478,668 |
| 2025-09-25 | 4.880 | 4.910 | 4.810 | 4.820 | 4.820 | 29,477,548 |
| 2025-09-24 | 4.780 | 4.880 | 4.740 | 4.860 | 4.860 | 28,586,516 |
| 2025-09-23 | 4.810 | 4.820 | 4.720 | 4.810 | 4.810 | 26,539,673 |
| 2025-09-22 | 4.850 | 4.850 | 4.760 | 4.810 | 4.810 | 28,967,500 |
| 2025-09-19 | 4.810 | 4.880 | 4.800 | 4.850 | 4.850 | 22,333,400 |
| 2025-09-18 | 4.870 | 4.880 | 4.780 | 4.800 | 4.800 | 30,297,010 |
| 2025-09-17 | 4.840 | 4.880 | 4.800 | 4.870 | 4.870 | 24,769,688 |
| 2025-09-16 | 4.910 | 4.950 | 4.790 | 4.860 | 4.860 | 28,842,561 |
| 2025-09-15 | 4.990 | 5.000 | 4.830 | 4.880 | 4.880 | 46,516,531 |
| 2025-09-12 | 4.900 | 5.100 | 4.870 | 5.010 | 5.010 | 59,229,811 |
| 2025-09-11 | 4.900 | 4.930 | 4.820 | 4.890 | 4.890 | 39,239,648 |
| 2025-09-10 | 5.020 | 5.050 | 4.950 | 5.000 | 5.000 | 29,953,634 |
| 2025-09-09 | 4.990 | 5.060 | 4.960 | 5.050 | 5.050 | 42,140,330 |
| 2025-09-08 | 4.770 | 5.030 | 4.760 | 5.000 | 5.000 | 56,409,032 |
| 2025-09-05 | 4.740 | 4.810 | 4.710 | 4.810 | 4.810 | 34,321,400 |
| 2025-09-04 | 4.780 | 4.780 | 4.670 | 4.730 | 4.730 | 37,540,526 |
| 2025-09-03 | 4.790 | 4.840 | 4.740 | 4.800 | 4.800 | 33,074,820 |
| 2025-09-02 | 4.780 | 4.790 | 4.720 | 4.770 | 4.770 | 32,949,332 |
| 2025-09-01 | 4.790 | 4.840 | 4.740 | 4.790 | 4.790 | 41,028,429 |
| 2025-08-29 | 4.730 | 4.810 | 4.660 | 4.780 | 4.780 | 68,745,340 |
| 2025-08-28 | 4.710 | 4.770 | 4.640 | 4.730 | 4.730 | 38,072,537 |
| 2025-08-27 | 4.790 | 4.820 | 4.710 | 4.710 | 4.710 | 40,492,362 |
| 2025-08-26 | 4.850 | 4.860 | 4.750 | 4.810 | 4.810 | 61,841,205 |
| 2025-08-25 | 4.780 | 4.880 | 4.750 | 4.820 | 4.820 | 48,383,248 |
| 2025-08-22 | 4.800 | 4.820 | 4.730 | 4.770 | 4.770 | 54,903,846 |
| 2025-08-21 | 4.720 | 4.850 | 4.700 | 4.800 | 4.800 | 65,448,609 |
| 2025-08-20 | 4.560 | 4.790 | 4.550 | 4.720 | 4.720 | 98,226,677 |
| 2025-08-19 | 4.400 | 4.480 | 4.390 | 4.470 | 4.470 | 35,503,578 |
| 2025-08-18 | 4.420 | 4.430 | 4.370 | 4.380 | 4.380 | 36,157,291 |
| 2025-08-15 | 4.390 | 4.450 | 4.380 | 4.410 | 4.410 | 25,946,160 |
| 2025-08-14 | 4.470 | 4.490 | 4.400 | 4.400 | 4.400 | 27,161,400 |
| 2025-08-13 | 4.520 | 4.540 | 4.450 | 4.470 | 4.470 | 34,500,767 |
| 2025-08-12 | 4.520 | 4.540 | 4.490 | 4.510 | 4.510 | 18,798,328 |
| 2025-08-11 | 4.600 | 4.610 | 4.510 | 4.520 | 4.520 | 32,537,826 |
| 2025-08-08 | 4.530 | 4.620 | 4.530 | 4.580 | 4.580 | 22,641,500 |
| 2025-08-07 | 4.570 | 4.580 | 4.480 | 4.540 | 4.540 | 26,370,700 |
| 2025-08-06 | 4.620 | 4.620 | 4.540 | 4.580 | 4.580 | 23,066,152 |
| 2025-08-05 | 4.540 | 4.650 | 4.520 | 4.600 | 4.600 | 27,589,280 |
| 2025-08-04 | 4.500 | 4.540 | 4.430 | 4.520 | 4.520 | 28,682,000 |
| 2025-08-01 | 4.570 | 4.600 | 4.500 | 4.510 | 4.510 | 31,676,801 |
| 2025-07-31 | 4.700 | 4.720 | 4.520 | 4.550 | 4.550 | 44,946,413 |
| 2025-07-30 | 4.690 | 4.880 | 4.680 | 4.740 | 4.740 | 59,125,075 |
| 2025-07-29 | 4.580 | 4.720 | 4.580 | 4.710 | 4.710 | 35,894,552 |
| 2025-07-28 | 4.710 | 4.730 | 4.580 | 4.590 | 4.590 | 48,542,360 |
| 2025-07-25 | 4.740 | 4.790 | 4.710 | 4.740 | 4.740 | 27,135,100 |
| 2025-07-24 | 4.710 | 4.760 | 4.640 | 4.740 | 4.740 | 36,752,780 |
| 2025-07-23 | 4.850 | 4.870 | 4.720 | 4.730 | 4.730 | 42,518,089 |
| 2025-07-22 | 4.670 | 4.840 | 4.670 | 4.820 | 4.820 | 54,143,301 |
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.