Nanjing Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.690 | 4.790 | 4.690 | 4.720 | 4.720 | 37,982,200 |
| 2026-10-16 | 4.630 | 4.740 | 4.620 | 4.730 | 4.730 | 44,521,710 |
| 2026-10-15 | 4.720 | 4.740 | 4.620 | 4.630 | 4.630 | 40,059,600 |
| 2026-10-14 | 4.590 | 4.770 | 4.580 | 4.740 | 4.740 | 73,980,245 |
| 2026-10-13 | 4.660 | 4.700 | 4.580 | 4.590 | 4.590 | 33,931,480 |
| 2026-10-12 | 4.610 | 4.680 | 4.610 | 4.630 | 4.630 | 37,749,800 |
| 2026-10-09 | 4.610 | 4.690 | 4.580 | 4.610 | 4.610 | 51,855,400 |
| 2026-10-08 | 4.520 | 4.610 | 4.490 | 4.610 | 4.610 | 43,368,888 |
| 2026-09-30 | 4.430 | 4.580 | 4.420 | 4.540 | 4.540 | 43,385,500 |
| 2026-09-29 | 4.410 | 4.450 | 4.360 | 4.430 | 4.430 | 30,649,900 |
| 2026-09-28 | 4.400 | 4.440 | 4.330 | 4.430 | 4.430 | 35,969,434 |
| 2026-09-24 | 4.390 | 4.440 | 4.360 | 4.400 | 4.400 | 26,935,835 |
| 2026-09-23 | 4.380 | 4.460 | 4.350 | 4.390 | 4.390 | 35,401,640 |
| 2026-09-22 | 4.440 | 4.460 | 4.380 | 4.380 | 4.380 | 45,419,370 |
| 2026-09-21 | 4.510 | 4.520 | 4.390 | 4.430 | 4.430 | 56,011,908 |
| 2026-09-18 | 4.530 | 4.570 | 4.490 | 4.500 | 4.500 | 36,244,663 |
| 2026-09-17 | 4.600 | 4.640 | 4.490 | 4.520 | 4.520 | 45,117,085 |
| 2026-09-16 | 4.710 | 4.740 | 4.580 | 4.630 | 4.630 | 37,969,005 |
| 2026-09-15 | 4.790 | 4.830 | 4.750 | 4.810 | 4.703 | 23,988,280 |
| 2026-09-14 | 4.750 | 4.810 | 4.710 | 4.790 | 4.683 | 25,659,704 |
| 2026-09-11 | 4.800 | 4.810 | 4.700 | 4.750 | 4.644 | 29,158,235 |
| 2026-09-10 | 4.820 | 4.850 | 4.790 | 4.800 | 4.693 | 32,408,705 |
| 2026-09-09 | 4.770 | 4.840 | 4.730 | 4.830 | 4.830 | 33,744,340 |
| 2026-09-08 | 4.660 | 4.820 | 4.650 | 4.780 | 4.780 | 42,825,791 |
| 2026-09-07 | 4.740 | 4.750 | 4.660 | 4.660 | 4.660 | 39,127,520 |
| 2026-09-04 | 4.760 | 4.790 | 4.720 | 4.740 | 4.740 | 24,295,460 |
| 2026-09-03 | 4.730 | 4.820 | 4.730 | 4.750 | 4.750 | 33,703,900 |
| 2026-09-02 | 4.720 | 4.760 | 4.670 | 4.740 | 4.740 | 32,410,665 |
| 2026-09-01 | 4.690 | 4.790 | 4.690 | 4.730 | 4.730 | 42,279,320 |
| 2026-08-31 | 4.750 | 4.770 | 4.680 | 4.700 | 4.700 | 34,274,820 |
| 2026-08-28 | 4.720 | 4.780 | 4.700 | 4.750 | 4.750 | 29,230,560 |
| 2026-08-27 | 4.770 | 4.810 | 4.680 | 4.740 | 4.740 | 35,378,540 |
| 2026-08-26 | 4.730 | 4.830 | 4.710 | 4.790 | 4.790 | 38,045,336 |
| 2026-08-25 | 4.770 | 4.810 | 4.690 | 4.740 | 4.740 | 31,979,400 |
| 2026-08-24 | 4.620 | 4.800 | 4.610 | 4.780 | 4.780 | 65,328,200 |
| 2026-08-21 | 4.730 | 4.750 | 4.600 | 4.610 | 4.610 | 37,392,892 |
| 2026-08-20 | 4.760 | 4.840 | 4.750 | 4.770 | 4.770 | 37,171,440 |
| 2026-08-19 | 4.710 | 4.790 | 4.650 | 4.780 | 4.780 | 47,266,936 |
| 2026-08-18 | 4.590 | 4.730 | 4.580 | 4.720 | 4.720 | 54,705,448 |
| 2026-08-17 | 4.590 | 4.610 | 4.520 | 4.590 | 4.590 | 44,156,092 |
| 2026-08-14 | 4.610 | 4.620 | 4.570 | 4.590 | 4.590 | 19,521,540 |
| 2026-08-13 | 4.670 | 4.680 | 4.580 | 4.620 | 4.620 | 34,739,024 |
| 2026-08-12 | 4.680 | 4.690 | 4.630 | 4.670 | 4.670 | 28,554,922 |
| 2026-08-11 | 4.720 | 4.770 | 4.670 | 4.680 | 4.680 | 41,122,820 |
| 2026-08-10 | 4.810 | 4.840 | 4.710 | 4.730 | 4.730 | 49,452,320 |
| 2026-08-07 | 4.950 | 4.980 | 4.810 | 4.820 | 4.820 | 48,395,760 |
| 2026-08-06 | 4.900 | 5.030 | 4.860 | 4.960 | 4.960 | 59,353,920 |
| 2026-08-05 | 4.850 | 4.890 | 4.820 | 4.880 | 4.880 | 37,314,625 |
| 2026-08-04 | 5.000 | 5.020 | 4.840 | 4.860 | 4.860 | 38,078,870 |
| 2026-08-03 | 5.030 | 5.120 | 4.990 | 5.000 | 5.000 | 42,497,253 |
| 2026-07-31 | 5.110 | 5.150 | 5.020 | 5.030 | 5.030 | 40,363,100 |
| 2026-07-30 | 5.030 | 5.160 | 5.030 | 5.140 | 5.140 | 34,697,300 |
| 2026-07-29 | 4.980 | 5.080 | 4.950 | 5.060 | 5.060 | 33,679,770 |
| 2026-07-28 | 4.930 | 4.970 | 4.840 | 4.960 | 4.960 | 37,644,400 |
| 2026-07-27 | 4.840 | 4.970 | 4.800 | 4.950 | 4.950 | 40,356,690 |
| 2026-07-24 | 4.900 | 5.030 | 4.830 | 4.860 | 4.860 | 36,319,607 |
| 2026-07-23 | 4.710 | 4.960 | 4.690 | 4.900 | 4.900 | 60,654,024 |
| 2026-07-22 | 4.710 | 4.760 | 4.640 | 4.710 | 4.710 | 39,809,560 |
| 2026-07-21 | 4.720 | 4.860 | 4.690 | 4.700 | 4.700 | 49,378,640 |
| 2026-07-20 | 4.710 | 4.810 | 4.650 | 4.730 | 4.730 | 59,075,915 |
Page 1 of 5 · 242 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.