Xinyu Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 3.140 | 3.210 | 3.100 | 3.190 | 3.190 | 44,101,054 |
| 2024-01-22 | 3.290 | 3.300 | 3.120 | 3.180 | 3.180 | 37,536,268 |
| 2024-01-19 | 3.280 | 3.330 | 3.260 | 3.300 | 3.300 | 26,378,085 |
| 2024-01-18 | 3.320 | 3.320 | 3.210 | 3.290 | 3.290 | 49,868,386 |
| 2024-01-17 | 3.370 | 3.380 | 3.330 | 3.330 | 3.330 | 21,474,600 |
| 2024-01-16 | 3.390 | 3.400 | 3.330 | 3.390 | 3.390 | 38,832,413 |
| 2024-01-15 | 3.420 | 3.430 | 3.390 | 3.400 | 3.400 | 25,811,463 |
| 2024-01-12 | 3.420 | 3.460 | 3.410 | 3.430 | 3.430 | 23,873,216 |
| 2024-01-11 | 3.410 | 3.440 | 3.370 | 3.430 | 3.430 | 31,080,123 |
| 2024-01-10 | 3.440 | 3.450 | 3.390 | 3.410 | 3.410 | 30,237,000 |
| 2024-01-09 | 3.450 | 3.480 | 3.420 | 3.450 | 3.450 | 26,971,784 |
| 2024-01-08 | 3.500 | 3.510 | 3.440 | 3.460 | 3.460 | 35,604,247 |
| 2024-01-05 | 3.530 | 3.610 | 3.510 | 3.520 | 3.520 | 52,879,574 |
| 2024-01-04 | 3.550 | 3.570 | 3.510 | 3.540 | 3.540 | 29,841,900 |
| 2024-01-03 | 3.510 | 3.570 | 3.500 | 3.560 | 3.560 | 31,099,400 |
| 2024-01-02 | 3.490 | 3.550 | 3.480 | 3.520 | 3.520 | 31,416,185 |
| 2023-12-29 | 3.520 | 3.530 | 3.480 | 3.490 | 3.490 | 23,786,741 |
| 2023-12-28 | 3.440 | 3.500 | 3.420 | 3.490 | 3.490 | 36,354,257 |
| 2023-12-27 | 3.430 | 3.460 | 3.400 | 3.440 | 3.440 | 34,196,074 |
| 2023-12-26 | 3.460 | 3.470 | 3.420 | 3.430 | 3.430 | 22,590,222 |
| 2023-12-25 | 3.470 | 3.480 | 3.430 | 3.450 | 3.450 | 25,686,431 |
| 2023-12-22 | 3.490 | 3.530 | 3.460 | 3.480 | 3.480 | 39,929,700 |
| 2023-12-21 | 3.480 | 3.500 | 3.440 | 3.500 | 3.500 | 34,778,288 |
| 2023-12-20 | 3.530 | 3.560 | 3.500 | 3.500 | 3.500 | 19,365,600 |
| 2023-12-19 | 3.550 | 3.560 | 3.510 | 3.540 | 3.540 | 25,435,500 |
| 2023-12-18 | 3.600 | 3.620 | 3.540 | 3.560 | 3.560 | 26,369,920 |
| 2023-12-15 | 3.650 | 3.660 | 3.610 | 3.610 | 3.610 | 24,541,641 |
| 2023-12-14 | 3.660 | 3.670 | 3.640 | 3.640 | 3.640 | 24,247,900 |
| 2023-12-13 | 3.690 | 3.700 | 3.650 | 3.650 | 3.650 | 27,249,151 |
| 2023-12-12 | 3.730 | 3.730 | 3.660 | 3.710 | 3.710 | 34,423,890 |
| 2023-12-11 | 3.740 | 3.750 | 3.620 | 3.740 | 3.740 | 64,033,067 |
| 2023-12-08 | 3.720 | 3.760 | 3.700 | 3.760 | 3.760 | 72,959,709 |
| 2023-12-07 | 3.720 | 3.740 | 3.670 | 3.700 | 3.700 | 26,350,600 |
| 2023-12-06 | 3.700 | 3.730 | 3.680 | 3.710 | 3.710 | 23,425,900 |
| 2023-12-05 | 3.800 | 3.800 | 3.710 | 3.710 | 3.710 | 27,937,622 |
| 2023-12-04 | 3.800 | 3.840 | 3.760 | 3.790 | 3.790 | 24,263,850 |
| 2023-12-01 | 3.790 | 3.820 | 3.780 | 3.810 | 3.810 | 19,488,782 |
| 2023-11-30 | 3.800 | 3.810 | 3.750 | 3.780 | 3.780 | 25,120,257 |
| 2023-11-29 | 3.850 | 3.870 | 3.790 | 3.800 | 3.800 | 30,082,686 |
| 2023-11-28 | 3.870 | 3.880 | 3.830 | 3.860 | 3.860 | 23,233,300 |
| 2023-11-27 | 3.890 | 3.900 | 3.840 | 3.870 | 3.870 | 26,761,640 |
| 2023-11-24 | 3.900 | 3.920 | 3.870 | 3.890 | 3.890 | 27,805,418 |
| 2023-11-23 | 3.840 | 3.920 | 3.830 | 3.910 | 3.910 | 30,871,813 |
| 2023-11-22 | 3.890 | 3.910 | 3.850 | 3.850 | 3.850 | 20,298,157 |
| 2023-11-21 | 3.910 | 3.960 | 3.900 | 3.900 | 3.900 | 28,680,961 |
| 2023-11-20 | 3.880 | 3.910 | 3.870 | 3.900 | 3.900 | 25,554,407 |
| 2023-11-17 | 3.890 | 3.910 | 3.850 | 3.880 | 3.880 | 20,247,347 |
| 2023-11-16 | 3.910 | 3.920 | 3.880 | 3.910 | 3.910 | 20,856,547 |
| 2023-11-15 | 3.890 | 3.930 | 3.880 | 3.920 | 3.920 | 35,958,581 |
| 2023-11-14 | 3.860 | 3.890 | 3.830 | 3.860 | 3.860 | 26,307,960 |
| 2023-11-13 | 3.810 | 3.890 | 3.810 | 3.880 | 3.880 | 48,332,769 |
| 2023-11-10 | 3.820 | 3.830 | 3.790 | 3.800 | 3.800 | 21,895,600 |
| 2023-11-09 | 3.790 | 3.850 | 3.790 | 3.820 | 3.820 | 30,956,922 |
| 2023-11-08 | 3.820 | 3.830 | 3.770 | 3.790 | 3.790 | 34,014,054 |
| 2023-11-07 | 3.880 | 3.890 | 3.810 | 3.830 | 3.830 | 53,340,285 |
| 2023-11-06 | 4.010 | 4.010 | 3.870 | 3.880 | 3.880 | 71,482,322 |
| 2023-11-03 | 4.030 | 4.100 | 3.970 | 3.980 | 3.980 | 34,237,300 |
| 2023-11-02 | 4.060 | 4.080 | 4.010 | 4.030 | 4.030 | 19,387,702 |
| 2023-11-01 | 4.090 | 4.090 | 4.040 | 4.060 | 4.060 | 16,572,902 |
| 2023-10-31 | 4.080 | 4.110 | 4.040 | 4.070 | 4.070 | 20,039,300 |
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.