Nanjing Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	4.280	4.360	4.270	4.310	4.310	39,842,038
2025-04-22	4.240	4.290	4.210	4.270	4.270	28,116,703
2025-04-21	4.240	4.330	4.220	4.240	4.240	36,903,100
2025-04-18	4.230	4.260	4.200	4.240	4.240	18,071,700
2025-04-17	4.170	4.260	4.160	4.230	4.230	34,530,403
2025-04-16	4.210	4.230	4.160	4.180	4.180	33,045,900
2025-04-15	4.240	4.250	4.170	4.210	4.210	37,874,300
2025-04-14	4.230	4.250	4.200	4.240	4.240	40,584,140
2025-04-11	4.250	4.270	4.200	4.210	4.210	34,262,348
2025-04-10	4.260	4.330	4.210	4.280	4.280	45,051,469
2025-04-09	4.340	4.340	4.180	4.240	4.240	59,751,366
2025-04-08	4.350	4.420	4.290	4.370	4.370	42,021,792
2025-04-07	4.590	4.620	4.250	4.310	4.310	51,908,804
2025-04-03	4.640	4.710	4.620	4.700	4.700	19,382,873
2025-04-02	4.720	4.740	4.650	4.670	4.670	21,585,600
2025-04-01	4.610	4.760	4.560	4.720	4.720	37,423,739
2025-03-31	4.720	4.740	4.560	4.610	4.610	32,285,752
2025-03-28	4.780	4.800	4.660	4.740	4.740	29,224,070
2025-03-27	4.730	4.810	4.670	4.770	4.770	37,342,518
2025-03-26	4.780	4.840	4.660	4.750	4.750	51,390,067
2025-03-25	4.840	4.890	4.770	4.810	4.810	47,712,169
2025-03-24	4.730	4.870	4.630	4.850	4.850	67,636,182
2025-03-21	4.650	4.850	4.630	4.720	4.720	72,160,766
2025-03-20	4.610	4.650	4.500	4.620	4.620	50,179,000
2025-03-19	4.680	4.680	4.570	4.600	4.600	36,020,155
2025-03-18	4.770	4.770	4.640	4.670	4.670	34,258,183
2025-03-17	4.800	4.820	4.720	4.760	4.760	34,620,680
2025-03-14	4.760	4.820	4.660	4.810	4.810	41,438,060
2025-03-13	4.700	4.790	4.670	4.760	4.760	34,459,050
2025-03-12	4.840	4.840	4.710	4.730	4.730	26,786,910
2025-03-11	4.690	4.830	4.650	4.820	4.820	41,046,321
2025-03-10	4.780	4.870	4.610	4.690	4.690	50,520,828
2025-03-07	4.530	4.830	4.510	4.780	4.780	80,958,750
2025-03-06	4.750	4.760	4.500	4.540	4.540	78,511,592
2025-03-05	4.780	4.800	4.630	4.750	4.750	33,655,016
2025-03-04	4.780	4.840	4.730	4.780	4.780	29,267,342
2025-03-03	4.810	4.900	4.750	4.780	4.780	48,000,166
2025-02-28	4.700	4.810	4.670	4.800	4.800	56,114,757
2025-02-27	4.580	4.740	4.510	4.730	4.730	79,929,332
2025-02-26	4.320	4.570	4.310	4.560	4.560	65,554,036
2025-02-25	4.330	4.370	4.280	4.310	4.310	24,003,309
2025-02-24	4.350	4.390	4.320	4.340	4.340	34,511,086
2025-02-21	4.360	4.400	4.330	4.340	4.340	22,933,557
2025-02-20	4.390	4.390	4.320	4.360	4.360	26,658,240
2025-02-19	4.400	4.440	4.360	4.390	4.390	22,940,040
2025-02-18	4.380	4.430	4.360	4.410	4.410	24,126,627
2025-02-17	4.380	4.410	4.340	4.390	4.390	20,912,802
2025-02-14	4.440	4.460	4.370	4.390	4.390	26,273,396
2025-02-13	4.460	4.500	4.430	4.450	4.450	21,807,900
2025-02-12	4.540	4.560	4.450	4.470	4.470	25,702,000
2025-02-11	4.490	4.610	4.480	4.530	4.530	29,796,769
2025-02-10	4.580	4.630	4.500	4.500	4.500	30,580,575
2025-02-07	4.440	4.570	4.430	4.560	4.560	36,775,338
2025-02-06	4.490	4.570	4.410	4.450	4.450	40,544,321
2025-02-05	4.660	4.670	4.480	4.490	4.490	44,575,168
2025-01-27	4.420	4.700	4.420	4.640	4.640	46,872,920
2025-01-24	4.330	4.470	4.320	4.420	4.420	34,946,653
2025-01-23	4.360	4.410	4.320	4.330	4.330	24,390,302
2025-01-22	4.310	4.360	4.270	4.340	4.340	21,471,295
2025-01-21	4.450	4.470	4.300	4.320	4.320	33,176,656

← NewerPage 7 of 21 · 1,213 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.