Xinyu Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.120 | 4.150 | 4.050 | 4.070 | 4.070 | 26,236,100 |
| 2024-04-25 | 4.000 | 4.130 | 3.990 | 4.120 | 4.120 | 33,619,949 |
| 2024-04-24 | 4.030 | 4.040 | 3.970 | 4.020 | 4.020 | 26,089,800 |
| 2024-04-23 | 4.080 | 4.150 | 4.010 | 4.030 | 4.030 | 35,650,200 |
| 2024-04-22 | 4.140 | 4.170 | 4.050 | 4.070 | 4.070 | 37,797,100 |
| 2024-04-19 | 4.000 | 4.150 | 3.980 | 4.140 | 4.140 | 56,257,505 |
| 2024-04-18 | 3.960 | 4.020 | 3.960 | 4.000 | 4.000 | 28,837,127 |
| 2024-04-17 | 3.930 | 3.980 | 3.870 | 3.980 | 3.980 | 30,632,075 |
| 2024-04-16 | 3.990 | 4.020 | 3.900 | 3.900 | 3.900 | 41,303,784 |
| 2024-04-15 | 3.910 | 3.980 | 3.810 | 3.970 | 3.970 | 50,978,477 |
| 2024-04-12 | 3.920 | 3.940 | 3.870 | 3.880 | 3.880 | 25,104,047 |
| 2024-04-11 | 3.830 | 3.970 | 3.820 | 3.920 | 3.920 | 35,172,851 |
| 2024-04-10 | 3.820 | 3.940 | 3.820 | 3.890 | 3.890 | 58,979,651 |
| 2024-04-09 | 3.810 | 3.850 | 3.770 | 3.820 | 3.820 | 30,750,871 |
| 2024-04-08 | 3.790 | 3.890 | 3.780 | 3.820 | 3.820 | 56,651,648 |
| 2024-04-03 | 3.720 | 3.790 | 3.720 | 3.780 | 3.780 | 49,152,763 |
| 2024-04-02 | 3.590 | 3.750 | 3.590 | 3.730 | 3.730 | 74,656,487 |
| 2024-04-01 | 3.510 | 3.590 | 3.510 | 3.580 | 3.580 | 32,164,102 |
| 2024-03-29 | 3.490 | 3.530 | 3.460 | 3.520 | 3.520 | 20,935,311 |
| 2024-03-28 | 3.510 | 3.520 | 3.480 | 3.490 | 3.490 | 29,000,094 |
| 2024-03-27 | 3.560 | 3.590 | 3.510 | 3.520 | 3.520 | 20,392,844 |
| 2024-03-26 | 3.590 | 3.600 | 3.540 | 3.570 | 3.570 | 18,601,500 |
| 2024-03-25 | 3.540 | 3.620 | 3.530 | 3.580 | 3.580 | 25,576,928 |
| 2024-03-22 | 3.610 | 3.630 | 3.540 | 3.560 | 3.560 | 22,875,000 |
| 2024-03-21 | 3.600 | 3.630 | 3.580 | 3.620 | 3.620 | 22,330,109 |
| 2024-03-20 | 3.620 | 3.630 | 3.570 | 3.600 | 3.600 | 25,175,200 |
| 2024-03-19 | 3.600 | 3.660 | 3.580 | 3.610 | 3.610 | 26,825,013 |
| 2024-03-18 | 3.640 | 3.640 | 3.570 | 3.610 | 3.610 | 35,925,819 |
| 2024-03-15 | 3.560 | 3.640 | 3.520 | 3.640 | 3.640 | 35,766,694 |
| 2024-03-14 | 3.560 | 3.610 | 3.550 | 3.560 | 3.560 | 20,328,343 |
| 2024-03-13 | 3.570 | 3.590 | 3.540 | 3.570 | 3.570 | 25,678,280 |
| 2024-03-12 | 3.630 | 3.630 | 3.560 | 3.590 | 3.590 | 32,649,892 |
| 2024-03-11 | 3.640 | 3.660 | 3.580 | 3.630 | 3.630 | 36,262,900 |
| 2024-03-08 | 3.670 | 3.680 | 3.620 | 3.630 | 3.630 | 32,994,758 |
| 2024-03-07 | 3.560 | 3.690 | 3.560 | 3.670 | 3.670 | 65,057,300 |
| 2024-03-06 | 3.500 | 3.580 | 3.490 | 3.550 | 3.550 | 26,927,985 |
| 2024-03-05 | 3.520 | 3.530 | 3.490 | 3.510 | 3.510 | 23,686,405 |
| 2024-03-04 | 3.530 | 3.550 | 3.490 | 3.540 | 3.540 | 33,801,138 |
| 2024-03-01 | 3.580 | 3.590 | 3.530 | 3.550 | 3.550 | 29,501,623 |
| 2024-02-29 | 3.540 | 3.600 | 3.520 | 3.570 | 3.570 | 25,376,628 |
| 2024-02-28 | 3.610 | 3.650 | 3.550 | 3.560 | 3.560 | 38,839,638 |
| 2024-02-27 | 3.590 | 3.620 | 3.560 | 3.610 | 3.610 | 38,518,315 |
| 2024-02-26 | 3.670 | 3.670 | 3.590 | 3.600 | 3.600 | 36,109,404 |
| 2024-02-23 | 3.690 | 3.710 | 3.640 | 3.660 | 3.660 | 29,280,340 |
| 2024-02-22 | 3.650 | 3.710 | 3.640 | 3.690 | 3.690 | 30,086,360 |
| 2024-02-21 | 3.640 | 3.720 | 3.620 | 3.660 | 3.660 | 38,305,154 |
| 2024-02-20 | 3.610 | 3.670 | 3.570 | 3.650 | 3.650 | 43,407,441 |
| 2024-02-19 | 3.600 | 3.620 | 3.560 | 3.610 | 3.610 | 40,971,033 |
| 2024-02-08 | 3.550 | 3.660 | 3.520 | 3.570 | 3.570 | 55,040,787 |
| 2024-02-07 | 3.440 | 3.590 | 3.410 | 3.560 | 3.560 | 56,455,550 |
| 2024-02-06 | 3.310 | 3.490 | 3.260 | 3.460 | 3.460 | 58,966,248 |
| 2024-02-05 | 3.430 | 3.460 | 3.250 | 3.370 | 3.370 | 45,539,779 |
| 2024-02-02 | 3.490 | 3.560 | 3.370 | 3.440 | 3.440 | 42,428,406 |
| 2024-02-01 | 3.500 | 3.570 | 3.470 | 3.500 | 3.500 | 34,741,500 |
| 2024-01-31 | 3.570 | 3.640 | 3.500 | 3.530 | 3.530 | 48,432,043 |
| 2024-01-30 | 3.620 | 3.710 | 3.580 | 3.620 | 3.620 | 76,142,508 |
| 2024-01-29 | 3.580 | 3.670 | 3.560 | 3.630 | 3.630 | 62,287,072 |
| 2024-01-26 | 3.470 | 3.590 | 3.460 | 3.560 | 3.560 | 47,278,991 |
| 2024-01-25 | 3.280 | 3.490 | 3.280 | 3.480 | 3.480 | 62,711,440 |
| 2024-01-24 | 3.210 | 3.300 | 3.160 | 3.300 | 3.300 | 40,511,968 |
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.