Nanjing Iron & Steel Co Ltd historical data

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

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 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.