Xinyu Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.210 | 3.270 | 3.200 | 3.260 | 3.260 | 14,791,150 |
| 2024-07-24 | 3.220 | 3.250 | 3.160 | 3.230 | 3.230 | 17,764,800 |
| 2024-07-23 | 3.290 | 3.310 | 3.210 | 3.220 | 3.220 | 18,280,286 |
| 2024-07-22 | 3.350 | 3.350 | 3.270 | 3.290 | 3.290 | 21,293,296 |
| 2024-07-19 | 3.360 | 3.360 | 3.320 | 3.340 | 3.340 | 11,770,432 |
| 2024-07-18 | 3.360 | 3.390 | 3.320 | 3.370 | 3.370 | 12,794,300 |
| 2024-07-17 | 3.350 | 3.390 | 3.330 | 3.370 | 3.370 | 15,150,600 |
| 2024-07-16 | 3.340 | 3.380 | 3.330 | 3.360 | 3.360 | 12,239,000 |
| 2024-07-15 | 3.330 | 3.380 | 3.290 | 3.360 | 3.360 | 17,968,600 |
| 2024-07-12 | 3.320 | 3.360 | 3.310 | 3.350 | 3.350 | 17,498,900 |
| 2024-07-11 | 3.320 | 3.330 | 3.280 | 3.320 | 3.320 | 21,180,900 |
| 2024-07-10 | 3.310 | 3.320 | 3.270 | 3.280 | 3.280 | 16,404,082 |
| 2024-07-09 | 3.320 | 3.360 | 3.290 | 3.320 | 3.320 | 17,248,200 |
| 2024-07-08 | 3.370 | 3.400 | 3.310 | 3.330 | 3.330 | 29,232,989 |
| 2024-07-05 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 0 |
| 2024-07-04 | 3.400 | 3.450 | 3.390 | 3.410 | 3.410 | 23,258,563 |
| 2024-07-03 | 3.320 | 3.420 | 3.310 | 3.400 | 3.400 | 27,377,565 |
| 2024-07-02 | 3.390 | 3.460 | 3.380 | 3.440 | 3.440 | 22,447,331 |
| 2024-07-01 | 3.310 | 3.400 | 3.310 | 3.400 | 3.400 | 27,148,928 |
| 2024-06-28 | 3.410 | 3.450 | 3.310 | 3.320 | 3.320 | 36,626,600 |
| 2024-06-27 | 3.490 | 3.500 | 3.410 | 3.420 | 3.420 | 18,797,800 |
| 2024-06-26 | 3.430 | 3.490 | 3.410 | 3.480 | 3.480 | 16,928,088 |
| 2024-06-25 | 3.420 | 3.470 | 3.400 | 3.450 | 3.450 | 16,684,688 |
| 2024-06-24 | 3.490 | 3.490 | 3.410 | 3.430 | 3.430 | 17,366,458 |
| 2024-06-21 | 3.520 | 3.540 | 3.490 | 3.500 | 3.500 | 16,632,147 |
| 2024-06-20 | 3.520 | 3.540 | 3.470 | 3.470 | 3.470 | 14,490,205 |
| 2024-06-19 | 3.590 | 3.590 | 3.510 | 3.520 | 3.520 | 15,395,095 |
| 2024-06-18 | 3.520 | 3.590 | 3.500 | 3.580 | 3.580 | 20,837,000 |
| 2024-06-17 | 3.560 | 3.570 | 3.480 | 3.500 | 3.500 | 32,990,800 |
| 2024-06-14 | 3.520 | 3.600 | 3.510 | 3.580 | 3.580 | 21,850,134 |
| 2024-06-13 | 3.580 | 3.620 | 3.520 | 3.540 | 3.540 | 18,910,800 |
| 2024-06-12 | 3.600 | 3.610 | 3.550 | 3.600 | 3.600 | 17,552,800 |
| 2024-06-11 | 3.660 | 3.660 | 3.580 | 3.600 | 3.600 | 19,037,012 |
| 2024-06-07 | 3.610 | 3.700 | 3.610 | 3.680 | 3.680 | 20,086,239 |
| 2024-06-06 | 3.700 | 3.720 | 3.590 | 3.630 | 3.630 | 39,893,777 |
| 2024-06-05 | 3.810 | 3.810 | 3.680 | 3.690 | 3.690 | 40,737,370 |
| 2024-06-04 | 3.800 | 3.840 | 3.770 | 3.810 | 3.810 | 26,449,177 |
| 2024-06-03 | 3.930 | 3.940 | 3.770 | 3.810 | 3.810 | 27,966,486 |
| 2024-05-31 | 3.930 | 3.970 | 3.920 | 3.940 | 3.940 | 15,480,998 |
| 2024-05-30 | 3.930 | 4.030 | 3.920 | 3.930 | 3.930 | 24,214,302 |
| 2024-05-29 | 3.910 | 3.960 | 3.900 | 3.930 | 3.930 | 15,266,502 |
| 2024-05-28 | 3.950 | 4.010 | 3.900 | 3.920 | 3.920 | 21,830,472 |
| 2024-05-27 | 3.970 | 4.000 | 3.920 | 3.960 | 3.960 | 23,475,613 |
| 2024-05-24 | 3.930 | 3.990 | 3.930 | 3.960 | 3.960 | 23,657,684 |
| 2024-05-23 | 4.010 | 4.030 | 3.910 | 3.930 | 3.930 | 25,547,700 |
| 2024-05-22 | 3.970 | 4.070 | 3.970 | 4.030 | 4.030 | 30,663,053 |
| 2024-05-21 | 4.010 | 4.020 | 3.920 | 3.960 | 3.960 | 24,675,200 |
| 2024-05-20 | 3.980 | 4.040 | 3.960 | 4.010 | 4.010 | 29,789,450 |
| 2024-05-17 | 3.880 | 3.970 | 3.880 | 3.960 | 3.960 | 30,108,926 |
| 2024-05-16 | 3.740 | 3.920 | 3.740 | 3.890 | 3.890 | 49,868,102 |
| 2024-05-15 | 3.780 | 3.790 | 3.710 | 3.730 | 3.730 | 19,775,000 |
| 2024-05-14 | 3.780 | 3.860 | 3.770 | 3.780 | 3.780 | 24,130,792 |
| 2024-05-13 | 3.730 | 3.800 | 3.680 | 3.800 | 3.800 | 31,539,319 |
| 2024-05-10 | 3.760 | 3.780 | 3.710 | 3.740 | 3.740 | 22,333,613 |
| 2024-05-09 | 3.670 | 3.780 | 3.660 | 3.760 | 3.760 | 43,179,477 |
| 2024-05-08 | 3.660 | 3.690 | 3.630 | 3.680 | 3.680 | 44,092,700 |
| 2024-05-07 | 3.850 | 3.860 | 3.650 | 3.690 | 3.690 | 74,192,371 |
| 2024-05-06 | 3.910 | 3.940 | 3.840 | 3.860 | 3.860 | 42,008,417 |
| 2024-04-30 | 4.000 | 4.020 | 3.840 | 3.870 | 3.870 | 38,644,821 |
| 2024-04-29 | 3.910 | 3.990 | 3.810 | 3.970 | 3.970 | 62,296,200 |
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.