Nanjing Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 4.520 | 4.520 | 4.390 | 4.430 | 4.430 | 27,031,260 |
| 2025-01-16 | 4.440 | 4.530 | 4.420 | 4.520 | 4.520 | 39,849,987 |
| 2025-01-15 | 4.450 | 4.510 | 4.430 | 4.440 | 4.440 | 33,394,991 |
| 2025-01-14 | 4.510 | 4.540 | 4.380 | 4.480 | 4.480 | 56,055,801 |
| 2025-01-13 | 4.440 | 4.520 | 4.380 | 4.500 | 4.500 | 26,382,638 |
| 2025-01-10 | 4.550 | 4.590 | 4.430 | 4.480 | 4.480 | 33,279,452 |
| 2025-01-09 | 4.510 | 4.550 | 4.450 | 4.510 | 4.510 | 23,734,315 |
| 2025-01-08 | 4.510 | 4.570 | 4.410 | 4.510 | 4.510 | 38,750,550 |
| 2025-01-07 | 4.600 | 4.620 | 4.470 | 4.540 | 4.540 | 41,729,761 |
| 2025-01-06 | 4.580 | 4.630 | 4.500 | 4.610 | 4.610 | 51,278,655 |
| 2025-01-03 | 4.640 | 4.710 | 4.570 | 4.590 | 4.590 | 36,323,633 |
| 2025-01-02 | 4.690 | 4.780 | 4.540 | 4.580 | 4.580 | 49,271,824 |
| 2024-12-31 | 4.670 | 4.720 | 4.650 | 4.690 | 4.690 | 34,336,455 |
| 2024-12-30 | 4.600 | 4.690 | 4.570 | 4.660 | 4.660 | 33,527,915 |
| 2024-12-27 | 4.710 | 4.750 | 4.620 | 4.630 | 4.630 | 28,025,374 |
| 2024-12-26 | 4.640 | 4.700 | 4.590 | 4.690 | 4.690 | 26,860,341 |
| 2024-12-25 | 4.620 | 4.630 | 4.570 | 4.620 | 4.620 | 24,928,800 |
| 2024-12-24 | 4.550 | 4.620 | 4.550 | 4.600 | 4.600 | 26,201,578 |
| 2024-12-23 | 4.570 | 4.630 | 4.550 | 4.570 | 4.570 | 33,426,471 |
| 2024-12-20 | 4.690 | 4.730 | 4.560 | 4.580 | 4.580 | 39,912,281 |
| 2024-12-19 | 4.680 | 4.740 | 4.610 | 4.710 | 4.710 | 25,582,201 |
| 2024-12-18 | 4.620 | 4.780 | 4.620 | 4.710 | 4.710 | 43,781,027 |
| 2024-12-17 | 4.610 | 4.670 | 4.580 | 4.630 | 4.630 | 51,531,855 |
| 2024-12-16 | 4.480 | 4.650 | 4.480 | 4.630 | 4.630 | 63,581,549 |
| 2024-12-13 | 4.540 | 4.600 | 4.490 | 4.500 | 4.500 | 79,035,650 |
| 2024-12-12 | 4.530 | 4.580 | 4.470 | 4.560 | 4.560 | 42,402,029 |
| 2024-12-11 | 4.420 | 4.550 | 4.420 | 4.540 | 4.540 | 59,408,278 |
| 2024-12-10 | 4.560 | 4.570 | 4.410 | 4.430 | 4.430 | 49,329,128 |
| 2024-12-09 | 4.430 | 4.550 | 4.430 | 4.480 | 4.480 | 40,479,390 |
| 2024-12-06 | 4.370 | 4.460 | 4.350 | 4.450 | 4.450 | 43,429,730 |
| 2024-12-05 | 4.320 | 4.370 | 4.300 | 4.360 | 4.360 | 29,475,270 |
| 2024-12-04 | 4.280 | 4.340 | 4.250 | 4.320 | 4.320 | 32,917,924 |
| 2024-12-03 | 4.280 | 4.280 | 4.230 | 4.280 | 4.280 | 25,813,056 |
| 2024-12-02 | 4.180 | 4.300 | 4.160 | 4.270 | 4.270 | 54,338,269 |
| 2024-11-29 | 4.140 | 4.190 | 4.140 | 4.160 | 4.160 | 26,607,377 |
| 2024-11-28 | 4.150 | 4.170 | 4.110 | 4.130 | 4.130 | 19,036,886 |
| 2024-11-27 | 4.100 | 4.160 | 4.030 | 4.150 | 4.150 | 28,854,810 |
| 2024-11-26 | 4.090 | 4.130 | 4.070 | 4.100 | 4.100 | 20,462,090 |
| 2024-11-25 | 4.110 | 4.160 | 4.080 | 4.090 | 4.090 | 30,061,013 |
| 2024-11-22 | 4.230 | 4.300 | 4.100 | 4.100 | 4.100 | 42,069,399 |
| 2024-11-21 | 4.230 | 4.260 | 4.200 | 4.230 | 4.230 | 25,941,900 |
| 2024-11-20 | 4.230 | 4.250 | 4.200 | 4.240 | 4.240 | 31,275,476 |
| 2024-11-19 | 4.280 | 4.300 | 4.200 | 4.250 | 4.250 | 35,423,682 |
| 2024-11-18 | 4.240 | 4.340 | 4.230 | 4.280 | 4.280 | 51,229,266 |
| 2024-11-15 | 4.210 | 4.270 | 4.210 | 4.210 | 4.210 | 26,265,429 |
| 2024-11-14 | 4.300 | 4.320 | 4.220 | 4.230 | 4.230 | 33,477,904 |
| 2024-11-13 | 4.290 | 4.340 | 4.270 | 4.310 | 4.310 | 27,010,115 |
| 2024-11-12 | 4.350 | 4.390 | 4.280 | 4.310 | 4.310 | 49,219,270 |
| 2024-11-11 | 4.430 | 4.440 | 4.330 | 4.360 | 4.360 | 38,659,572 |
| 2024-11-08 | 4.530 | 4.550 | 4.410 | 4.430 | 4.430 | 46,214,635 |
| 2024-11-07 | 4.400 | 4.500 | 4.360 | 4.500 | 4.500 | 53,205,109 |
| 2024-11-06 | 4.470 | 4.480 | 4.380 | 4.400 | 4.400 | 52,839,080 |
| 2024-11-05 | 4.380 | 4.470 | 4.380 | 4.470 | 4.470 | 41,335,882 |
| 2024-11-04 | 4.380 | 4.420 | 4.300 | 4.420 | 4.420 | 41,406,509 |
| 2024-11-01 | 4.360 | 4.460 | 4.310 | 4.380 | 4.380 | 63,377,092 |
| 2024-10-31 | 4.280 | 4.380 | 4.250 | 4.340 | 4.340 | 41,962,984 |
| 2024-10-30 | 4.310 | 4.350 | 4.220 | 4.280 | 4.280 | 34,216,806 |
| 2024-10-29 | 4.510 | 4.520 | 4.300 | 4.330 | 4.330 | 68,726,015 |
| 2024-10-28 | 4.400 | 4.570 | 4.400 | 4.500 | 4.500 | 81,424,849 |
| 2024-10-25 | 4.320 | 4.380 | 4.310 | 4.370 | 4.370 | 27,064,111 |
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.