Nanjing Iron & Steel Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	4.640	4.730	4.640	4.660	4.660	40,878,943
2025-07-18	4.600	4.640	4.570	4.590	4.590	25,730,960
2025-07-17	4.530	4.610	4.510	4.590	4.590	27,753,836
2025-07-16	4.580	4.590	4.500	4.530	4.530	29,216,368
2025-07-15	4.590	4.630	4.550	4.570	4.570	35,116,130
2025-07-14	4.520	4.610	4.520	4.590	4.590	37,986,625
2025-07-11	4.550	4.590	4.530	4.540	4.540	46,823,828
2025-07-10	4.480	4.560	4.470	4.550	4.550	33,782,320
2025-07-09	4.530	4.560	4.460	4.490	4.490	34,887,300
2025-07-08	4.470	4.540	4.430	4.520	4.520	39,082,329
2025-07-07	4.400	4.500	4.380	4.480	4.480	45,130,480
2025-07-04	4.380	4.460	4.370	4.410	4.410	46,205,540
2025-07-03	4.400	4.420	4.300	4.390	4.390	47,179,110
2025-07-02	4.290	4.450	4.270	4.410	4.410	76,357,143
2025-07-01	4.200	4.310	4.170	4.290	4.290	51,744,352
2025-06-30	4.100	4.230	4.090	4.200	4.200	79,712,678
2025-06-27	4.090	4.120	4.080	4.100	4.100	32,456,251
2025-06-26	4.120	4.140	4.080	4.080	4.080	34,923,839
2025-06-25	4.110	4.130	4.090	4.120	4.120	24,243,289
2025-06-24	4.090	4.120	4.080	4.110	4.110	22,591,023
2025-06-23	4.090	4.110	4.060	4.090	4.090	22,805,025
2025-06-20	4.090	4.110	4.070	4.090	4.090	19,462,119
2025-06-19	4.140	4.150	4.070	4.090	4.090	34,706,797
2025-06-18	4.110	4.150	4.080	4.140	4.140	30,713,984
2025-06-17	4.120	4.130	4.100	4.110	4.110	13,703,800
2025-06-16	4.110	4.150	4.100	4.110	4.110	25,305,092
2025-06-13	4.100	4.140	4.090	4.120	4.120	33,373,179
2025-06-12	4.150	4.160	4.080	4.090	4.090	49,811,480
2025-06-11	4.140	4.180	4.130	4.150	4.150	28,948,361
2025-06-10	4.150	4.170	4.130	4.140	4.140	29,188,610
2025-06-09	4.170	4.180	4.140	4.160	4.160	20,881,057
2025-06-06	4.150	4.170	4.140	4.170	4.170	22,246,152
2025-06-05	4.170	4.180	4.140	4.140	4.140	27,878,020
2025-06-04	4.160	4.190	4.150	4.160	4.160	25,098,854
2025-06-03	4.240	4.240	4.140	4.160	4.160	53,871,863
2025-05-30	4.270	4.290	4.240	4.260	4.260	29,509,790
2025-05-29	4.270	4.300	4.270	4.270	4.270	18,306,700
2025-05-28	4.280	4.300	4.260	4.290	4.290	14,448,440
2025-05-27	4.330	4.340	4.260	4.280	4.280	22,334,060
2025-05-26	4.290	4.360	4.260	4.330	4.330	22,415,800
2025-05-23	4.320	4.360	4.290	4.290	4.290	24,695,887
2025-05-22	4.270	4.320	4.240	4.300	4.300	28,255,593
2025-05-21	4.260	4.280	4.240	4.270	4.270	17,254,300
2025-05-20	4.280	4.290	4.250	4.260	4.260	19,813,863
2025-05-19	4.260	4.290	4.220	4.270	4.270	26,755,127
2025-05-16	4.330	4.350	4.240	4.270	4.270	28,899,806
2025-05-15	4.360	4.390	4.330	4.330	4.330	22,711,060
2025-05-14	4.420	4.420	4.340	4.360	4.360	24,961,060
2025-05-13	4.390	4.420	4.360	4.410	4.410	28,822,400
2025-05-12	4.340	4.390	4.310	4.350	4.350	25,269,200
2025-05-09	4.320	4.430	4.300	4.340	4.340	47,510,540
2025-05-08	4.360	4.390	4.340	4.370	4.370	28,869,913
2025-05-07	4.390	4.420	4.340	4.370	4.370	29,499,240
2025-05-06	4.340	4.410	4.260	4.380	4.380	44,523,966
2025-04-30	4.370	4.380	4.250	4.320	4.320	29,180,120
2025-04-29	4.380	4.490	4.350	4.360	4.360	30,381,900
2025-04-28	4.370	4.460	4.340	4.400	4.400	45,279,652
2025-04-25	4.330	4.370	4.330	4.340	4.340	21,190,000
2025-04-24	4.320	4.340	4.270	4.340	4.340	28,952,766
2025-04-23	4.280	4.360	4.270	4.310	4.310	39,842,038

← NewerPage 6 of 21 · 1,215 trading daysOlder →

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.