Xinyu Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	4.100	4.180	4.080	4.090	4.090	27,363,606
2023-10-27	4.080	4.140	4.060	4.110	4.110	26,523,300
2023-10-26	4.050	4.090	3.990	4.080	4.080	25,718,400
2023-10-25	3.990	4.100	3.970	4.070	4.070	41,494,695
2023-10-24	3.880	3.920	3.840	3.900	3.900	24,929,100
2023-10-23	4.010	4.010	3.840	3.860	3.860	42,876,375
2023-10-20	4.020	4.070	4.000	4.020	4.020	16,815,298
2023-10-19	4.080	4.100	4.030	4.050	4.050	20,450,143
2023-10-18	4.130	4.160	4.090	4.100	4.100	16,166,900
2023-10-17	4.140	4.200	4.100	4.160	4.160	28,867,312
2023-10-16	4.090	4.160	4.050	4.130	4.130	30,032,220
2023-10-13	4.250	4.250	4.100	4.110	4.110	34,728,000
2023-10-12	4.060	4.270	4.050	4.260	4.260	51,881,900
2023-10-11	4.080	4.110	4.040	4.040	4.040	17,009,227
2023-10-10	4.090	4.110	4.050	4.070	4.070	22,758,300
2023-10-09	4.100	4.110	4.040	4.090	4.090	27,250,335
2023-09-28	4.080	4.140	4.080	4.100	4.100	18,426,628
2023-09-27	4.180	4.190	4.070	4.080	4.080	37,548,274
2023-09-26	4.200	4.240	4.160	4.170	4.170	28,242,259
2023-09-25	4.220	4.280	4.200	4.200	4.200	34,561,102
2023-09-22	4.220	4.260	4.170	4.230	4.230	32,693,000
2023-09-21	4.270	4.290	4.210	4.230	4.230	24,267,383
2023-09-20	4.290	4.300	4.230	4.280	4.280	26,157,994
2023-09-19	4.220	4.310	4.210	4.300	4.300	43,141,600
2023-09-18	4.240	4.240	4.170	4.220	4.220	22,780,200
2023-09-15	4.230	4.270	4.200	4.250	4.250	23,642,700
2023-09-14	4.180	4.240	4.160	4.220	4.220	24,529,100
2023-09-13	4.150	4.270	4.140	4.170	4.170	27,956,000
2023-09-12	4.160	4.180	4.140	4.150	4.150	19,140,602
2023-09-11	4.130	4.170	4.120	4.160	4.160	20,052,608
2023-09-08	4.170	4.180	4.120	4.120	4.120	21,852,600
2023-09-07	4.250	4.270	4.170	4.180	4.180	26,419,600
2023-09-06	4.320	4.330	4.250	4.270	4.270	25,717,100
2023-09-05	4.350	4.370	4.290	4.340	4.340	32,061,749
2023-09-04	4.240	4.410	4.240	4.350	4.350	55,718,300
2023-09-01	4.110	4.280	4.110	4.240	4.240	47,344,034
2023-08-31	4.120	4.190	4.090	4.110	4.110	26,008,433
2023-08-30	4.180	4.210	4.110	4.120	4.120	25,951,033
2023-08-29	4.250	4.280	4.160	4.180	4.180	39,665,825
2023-08-28	4.390	4.450	4.240	4.250	4.250	39,800,384
2023-08-25	4.160	4.250	4.120	4.210	4.210	26,230,800
2023-08-24	4.240	4.290	4.150	4.170	4.170	29,860,606
2023-08-23	4.290	4.300	4.220	4.230	4.230	22,681,375
2023-08-22	4.250	4.290	4.200	4.270	4.270	22,580,462
2023-08-21	4.300	4.330	4.220	4.230	4.230	20,890,659
2023-08-18	4.290	4.390	4.290	4.300	4.300	28,836,843
2023-08-17	4.270	4.320	4.230	4.300	4.300	23,549,739
2023-08-16	4.240	4.330	4.220	4.290	4.290	34,466,771
2023-08-15	4.260	4.280	4.200	4.250	4.250	20,719,959
2023-08-14	4.170	4.290	4.150	4.260	4.260	32,094,846
2023-08-11	4.280	4.290	4.180	4.210	4.210	41,667,484
2023-08-10	4.310	4.330	4.260	4.290	4.290	22,776,556
2023-08-09	4.300	4.330	4.270	4.310	4.310	40,568,156
2023-08-08	4.350	4.380	4.300	4.320	4.320	39,314,808
2023-08-07	4.450	4.460	4.320	4.350	4.350	61,251,917
2023-08-04	4.500	4.590	4.440	4.450	4.450	70,602,106
2023-08-03	4.430	4.490	4.400	4.470	4.470	44,523,482
2023-08-02	4.400	4.490	4.370	4.470	4.470	55,146,120
2023-08-01	4.430	4.630	4.400	4.470	4.470	93,921,015
2023-07-31	4.510	4.560	4.400	4.420	4.420	80,511,422

← NewerPage 13 of 21 · 1,212 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.