Xinyu Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	2.650	2.660	2.620	2.630	2.630	19,211,800
2026-10-20	2.690	2.690	2.620	2.640	2.640	30,596,817
2026-10-19	2.680	2.720	2.680	2.690	2.690	22,218,500
2026-10-16	2.650	2.720	2.640	2.690	2.690	39,027,220
2026-10-15	2.700	2.700	2.620	2.640	2.640	32,051,900
2026-10-14	2.680	2.740	2.680	2.710	2.710	31,940,600
2026-10-13	2.690	2.720	2.670	2.690	2.690	28,449,892
2026-10-12	2.700	2.730	2.690	2.700	2.700	27,792,347
2026-10-09	2.700	2.740	2.690	2.700	2.700	41,373,945
2026-10-08	2.700	2.750	2.660	2.700	2.700	34,881,300
2026-09-30	2.660	2.720	2.630	2.700	2.700	29,326,934
2026-09-29	2.620	2.670	2.610	2.660	2.660	33,199,910
2026-09-28	2.630	2.630	2.600	2.620	2.620	25,024,000
2026-09-24	2.660	2.670	2.610	2.630	2.630	36,015,200
2026-09-23	2.680	2.740	2.650	2.660	2.660	44,888,132
2026-09-22	2.710	2.720	2.670	2.680	2.680	33,374,200
2026-09-21	2.680	2.720	2.660	2.710	2.710	39,491,000
2026-09-18	2.680	2.700	2.670	2.680	2.680	36,238,704
2026-09-17	2.700	2.710	2.670	2.680	2.680	26,699,448
2026-09-16	2.720	2.730	2.670	2.720	2.720	35,219,895
2026-09-15	2.720	2.740	2.700	2.710	2.710	27,502,613
2026-09-14	2.720	2.750	2.690	2.730	2.730	32,964,300
2026-09-11	2.810	2.810	2.720	2.730	2.730	49,568,800
2026-09-10	2.840	2.850	2.780	2.810	2.810	32,099,006
2026-09-09	2.830	2.860	2.790	2.840	2.840	33,224,286
2026-09-08	2.760	2.840	2.750	2.830	2.830	40,467,553
2026-09-07	2.800	2.800	2.750	2.750	2.750	33,508,370
2026-09-04	2.780	2.840	2.770	2.800	2.800	32,555,300
2026-09-03	2.780	2.820	2.770	2.780	2.780	24,412,458
2026-09-02	2.830	2.840	2.750	2.780	2.780	43,011,157
2026-09-01	2.820	2.860	2.810	2.840	2.840	35,351,404
2026-08-31	2.900	2.910	2.810	2.810	2.810	50,162,700
2026-08-28	2.860	2.920	2.840	2.900	2.900	57,412,591
2026-08-27	2.890	2.900	2.790	2.860	2.860	68,841,600
2026-08-26	2.830	2.920	2.820	2.900	2.900	50,305,222
2026-08-25	2.730	2.840	2.730	2.830	2.830	51,257,320
2026-08-24	2.720	2.770	2.710	2.740	2.740	29,318,100
2026-08-21	2.710	2.730	2.680	2.730	2.730	32,138,800
2026-08-20	2.680	2.740	2.680	2.720	2.720	44,712,897
2026-08-19	2.720	2.720	2.660	2.690	2.690	28,300,397
2026-08-18	2.690	2.720	2.680	2.710	2.710	37,254,560
2026-08-17	2.710	2.720	2.670	2.700	2.700	25,626,502
2026-08-14	2.730	2.740	2.690	2.710	2.710	27,462,524
2026-08-13	2.770	2.780	2.710	2.720	2.720	38,243,600
2026-08-12	2.750	2.800	2.730	2.770	2.770	34,293,200
2026-08-11	2.810	2.810	2.740	2.750	2.750	32,674,600
2026-08-10	2.790	2.820	2.770	2.800	2.800	34,912,400
2026-08-07	2.820	2.820	2.750	2.780	2.780	45,860,414
2026-08-06	2.850	2.880	2.790	2.820	2.820	45,397,748
2026-08-05	2.900	2.900	2.840	2.860	2.860	30,850,800
2026-08-04	2.960	2.980	2.880	2.890	2.890	46,149,328
2026-08-03	2.970	3.020	2.950	2.970	2.970	40,452,500
2026-07-31	2.930	2.990	2.920	2.970	2.970	54,518,902
2026-07-30	2.890	2.970	2.880	2.960	2.960	54,346,200
2026-07-29	2.780	2.920	2.770	2.900	2.900	73,860,537
2026-07-28	2.770	2.800	2.740	2.780	2.780	30,503,101
2026-07-27	2.750	2.800	2.720	2.780	2.780	29,804,765
2026-07-24	2.840	2.870	2.750	2.750	2.750	35,135,000
2026-07-23	2.790	2.850	2.750	2.850	2.850	38,351,900
2026-07-22	2.810	2.820	2.750	2.790	2.790	57,901,502

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-28	0.1000 CNY
2022-06-21	0.5000 CNY
2021-06-28	0.3000 CNY
2020-06-12	0.2000 CNY
2019-06-28	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.