Nanjing Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4.320 | 4.380 | 4.310 | 4.370 | 4.370 | 27,064,111 |
| 2024-10-24 | 4.430 | 4.440 | 4.310 | 4.340 | 4.340 | 32,726,000 |
| 2024-10-23 | 4.490 | 4.520 | 4.430 | 4.450 | 4.450 | 34,298,882 |
| 2024-10-22 | 4.450 | 4.500 | 4.440 | 4.490 | 4.490 | 32,104,269 |
| 2024-10-21 | 4.630 | 4.640 | 4.450 | 4.470 | 4.470 | 51,074,104 |
| 2024-10-18 | 4.600 | 4.690 | 4.510 | 4.600 | 4.600 | 38,742,846 |
| 2024-10-17 | 4.670 | 4.700 | 4.600 | 4.600 | 4.600 | 22,966,789 |
| 2024-10-16 | 4.580 | 4.730 | 4.540 | 4.660 | 4.660 | 33,879,391 |
| 2024-10-15 | 4.710 | 4.750 | 4.560 | 4.570 | 4.570 | 30,257,334 |
| 2024-10-14 | 4.700 | 4.780 | 4.600 | 4.720 | 4.720 | 44,765,409 |
| 2024-10-11 | 4.680 | 4.750 | 4.540 | 4.580 | 4.580 | 35,276,218 |
| 2024-10-10 | 4.460 | 4.820 | 4.460 | 4.680 | 4.680 | 71,435,066 |
| 2024-10-09 | 4.700 | 4.700 | 4.460 | 4.480 | 4.480 | 80,773,671 |
| 2024-10-08 | 5.300 | 5.330 | 4.690 | 4.750 | 4.750 | 121,718,424 |
| 2024-09-30 | 4.710 | 4.930 | 4.660 | 4.850 | 4.850 | 97,550,017 |
| 2024-09-27 | 4.650 | 4.720 | 4.540 | 4.610 | 4.610 | 21,116,748 |
| 2024-09-26 | 4.360 | 4.600 | 4.320 | 4.600 | 4.600 | 37,666,948 |
| 2024-09-25 | 4.420 | 4.540 | 4.360 | 4.380 | 4.380 | 41,097,646 |
| 2024-09-24 | 4.060 | 4.350 | 4.060 | 4.350 | 4.350 | 42,971,560 |
| 2024-09-23 | 4.100 | 4.170 | 4.080 | 4.150 | 4.150 | 17,025,614 |
| 2024-09-20 | 4.120 | 4.140 | 4.040 | 4.110 | 4.110 | 17,977,210 |
| 2024-09-19 | 4.100 | 4.140 | 4.010 | 4.120 | 4.120 | 20,196,810 |
| 2024-09-18 | 4.060 | 4.080 | 3.980 | 4.060 | 4.060 | 22,480,527 |
| 2024-09-13 | 4.050 | 4.130 | 4.020 | 4.030 | 4.030 | 16,197,044 |
| 2024-09-12 | 4.070 | 4.080 | 4.000 | 4.030 | 4.030 | 14,313,246 |
| 2024-09-11 | 4.070 | 4.090 | 3.980 | 4.020 | 4.020 | 20,082,498 |
| 2024-09-10 | 4.090 | 4.120 | 4.030 | 4.100 | 4.100 | 19,755,155 |
| 2024-09-09 | 4.200 | 4.230 | 4.050 | 4.080 | 4.080 | 33,409,010 |
| 2024-09-06 | 4.270 | 4.330 | 4.210 | 4.220 | 4.220 | 17,095,900 |
| 2024-09-05 | 4.260 | 4.320 | 4.230 | 4.260 | 4.260 | 16,740,905 |
| 2024-09-04 | 4.220 | 4.290 | 4.180 | 4.270 | 4.270 | 19,720,400 |
| 2024-09-03 | 4.250 | 4.300 | 4.220 | 4.240 | 4.240 | 21,112,900 |
| 2024-09-02 | 4.230 | 4.310 | 4.140 | 4.280 | 4.280 | 31,740,820 |
| 2024-08-30 | 4.200 | 4.330 | 4.170 | 4.230 | 4.230 | 29,509,660 |
| 2024-08-29 | 4.200 | 4.230 | 4.150 | 4.200 | 4.200 | 17,960,633 |
| 2024-08-28 | 4.190 | 4.240 | 4.180 | 4.210 | 4.210 | 16,545,112 |
| 2024-08-27 | 4.270 | 4.280 | 4.130 | 4.190 | 4.190 | 26,342,330 |
| 2024-08-26 | 4.260 | 4.280 | 4.230 | 4.270 | 4.270 | 15,672,870 |
| 2024-08-23 | 4.240 | 4.290 | 4.220 | 4.240 | 4.240 | 16,155,259 |
| 2024-08-22 | 4.260 | 4.280 | 4.230 | 4.250 | 4.250 | 19,904,421 |
| 2024-08-21 | 4.300 | 4.310 | 4.190 | 4.260 | 4.260 | 30,556,881 |
| 2024-08-20 | 4.350 | 4.420 | 4.260 | 4.300 | 4.300 | 36,957,908 |
| 2024-08-19 | 4.250 | 4.360 | 4.240 | 4.300 | 4.300 | 29,306,300 |
| 2024-08-16 | 4.290 | 4.360 | 4.240 | 4.260 | 4.260 | 33,517,493 |
| 2024-08-15 | 4.350 | 4.380 | 4.260 | 4.290 | 4.290 | 38,255,380 |
| 2024-08-14 | 4.440 | 4.460 | 4.350 | 4.350 | 4.350 | 17,614,619 |
| 2024-08-13 | 4.410 | 4.450 | 4.380 | 4.430 | 4.430 | 15,520,180 |
| 2024-08-12 | 4.440 | 4.480 | 4.400 | 4.430 | 4.430 | 17,220,650 |
| 2024-08-09 | 4.520 | 4.520 | 4.430 | 4.440 | 4.440 | 25,098,100 |
| 2024-08-08 | 4.410 | 4.520 | 4.370 | 4.510 | 4.510 | 23,433,900 |
| 2024-08-07 | 4.330 | 4.490 | 4.320 | 4.390 | 4.390 | 36,557,263 |
| 2024-08-06 | 4.430 | 4.450 | 4.280 | 4.330 | 4.330 | 26,947,486 |
| 2024-08-05 | 4.460 | 4.490 | 4.400 | 4.420 | 4.420 | 32,469,440 |
| 2024-08-02 | 4.490 | 4.530 | 4.460 | 4.480 | 4.480 | 18,827,982 |
| 2024-08-01 | 4.550 | 4.570 | 4.450 | 4.500 | 4.500 | 27,242,248 |
| 2024-07-31 | 4.480 | 4.530 | 4.430 | 4.500 | 4.500 | 31,211,266 |
| 2024-07-30 | 4.480 | 4.510 | 4.430 | 4.460 | 4.460 | 16,070,200 |
| 2024-07-29 | 4.480 | 4.500 | 4.440 | 4.480 | 4.480 | 18,236,552 |
| 2024-07-26 | 4.490 | 4.520 | 4.440 | 4.480 | 4.480 | 20,029,652 |
| 2024-07-25 | 4.520 | 4.520 | 4.420 | 4.480 | 4.480 | 23,476,111 |
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.