Xinyu Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	4.280	4.530	4.270	4.460	4.460	166,485,131
2023-07-27	4.080	4.370	4.080	4.290	4.290	149,036,574
2023-07-26	4.020	4.100	4.010	4.090	4.090	35,788,653
2023-07-25	3.900	4.030	3.900	4.020	4.020	47,691,790
2023-07-24	3.880	3.890	3.860	3.880	3.880	10,610,600
2023-07-21	3.850	3.890	3.850	3.870	3.870	10,498,800
2023-07-20	3.860	3.900	3.850	3.860	3.860	17,387,952
2023-07-19	3.830	3.870	3.830	3.860	3.860	10,552,105
2023-07-18	3.820	3.850	3.790	3.840	3.840	13,774,130
2023-07-17	3.820	3.840	3.790	3.820	3.820	15,607,000
2023-07-14	3.840	3.860	3.820	3.830	3.830	11,972,100
2023-07-13	3.790	3.840	3.790	3.840	3.840	13,565,555
2023-07-12	3.800	3.810	3.770	3.780	3.780	9,506,675
2023-07-11	3.790	3.810	3.780	3.800	3.800	10,838,275
2023-07-10	3.780	3.800	3.760	3.780	3.780	7,535,900
2023-07-07	3.760	3.790	3.750	3.770	3.770	8,556,642
2023-07-06	3.790	3.790	3.740	3.760	3.760	9,979,900
2023-07-05	3.760	3.800	3.760	3.800	3.800	12,164,445
2023-07-04	3.780	3.790	3.750	3.770	3.770	10,578,405
2023-07-03	3.740	3.780	3.720	3.770	3.770	13,991,725
2023-06-30	3.660	3.720	3.660	3.710	3.710	11,039,063
2023-06-29	3.710	3.720	3.660	3.670	3.670	13,089,420
2023-06-28	3.710	3.730	3.670	3.710	3.710	16,412,100
2023-06-27	3.750	3.820	3.740	3.790	3.690	18,378,599
2023-06-26	3.780	3.780	3.730	3.740	3.641	15,405,968
2023-06-21	3.820	3.830	3.780	3.790	3.690	15,132,559
2023-06-20	3.840	3.850	3.820	3.820	3.719	11,956,822
2023-06-19	3.890	3.890	3.850	3.850	3.748	14,560,743
2023-06-16	3.880	3.910	3.870	3.890	3.787	13,364,600
2023-06-15	3.870	3.890	3.840	3.880	3.778	14,105,635
2023-06-14	3.900	3.910	3.870	3.870	3.768	12,226,800
2023-06-13	3.900	3.920	3.880	3.890	3.787	12,051,712
2023-06-12	3.870	3.920	3.860	3.900	3.797	18,709,959
2023-06-09	3.860	3.900	3.840	3.880	3.778	23,501,917
2023-06-08	3.820	3.860	3.800	3.860	3.758	20,925,000
2023-06-07	3.810	3.840	3.800	3.810	3.710	15,835,100
2023-06-06	3.860	3.860	3.810	3.820	3.719	17,768,255
2023-06-05	3.870	3.900	3.830	3.850	3.748	22,113,000
2023-06-02	3.800	3.860	3.790	3.850	3.748	17,776,396
2023-06-01	3.770	3.830	3.760	3.800	3.700	17,418,200
2023-05-31	3.790	3.800	3.750	3.770	3.671	19,021,122
2023-05-30	3.800	3.830	3.750	3.810	3.710	15,868,899
2023-05-29	3.810	3.850	3.780	3.810	3.710	23,479,500
2023-05-26	3.710	3.820	3.670	3.800	3.700	30,983,995
2023-05-25	3.700	3.720	3.660	3.710	3.612	22,843,015
2023-05-24	3.780	3.780	3.700	3.710	3.612	31,619,067
2023-05-23	3.870	3.880	3.780	3.780	3.680	45,523,783
2023-05-22	3.880	3.900	3.860	3.870	3.768	21,249,538
2023-05-19	3.930	3.930	3.860	3.870	3.768	30,749,452
2023-05-18	3.950	3.970	3.910	3.930	3.826	25,099,093
2023-05-17	3.960	3.990	3.940	3.940	3.836	22,715,044
2023-05-16	4.040	4.040	3.960	3.970	3.865	23,051,376
2023-05-15	4.040	4.050	3.960	4.040	3.933	21,127,428
2023-05-12	4.080	4.100	4.020	4.020	3.914	20,859,286
2023-05-11	4.070	4.120	4.050	4.080	3.972	24,043,187
2023-05-10	4.110	4.160	4.070	4.080	3.972	33,824,713
2023-05-09	4.090	4.220	4.080	4.130	4.021	64,581,223
2023-05-08	3.960	4.080	3.950	4.070	3.963	46,281,553
2023-05-05	3.960	4.020	3.900	3.940	3.836	33,325,000
2023-05-04	3.970	4.020	3.910	3.970	3.865	35,094,856

← NewerPage 14 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.