Xinyu Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	3.970	4.020	3.910	3.970	3.865	35,094,856
2023-04-28	3.890	3.990	3.880	3.970	3.865	33,575,961
2023-04-27	3.930	3.940	3.890	3.890	3.787	27,038,892
2023-04-26	3.900	3.950	3.880	3.930	3.826	28,957,404
2023-04-25	4.010	4.040	3.850	3.880	3.778	52,397,365
2023-04-24	4.120	4.130	3.990	4.010	3.904	50,834,030
2023-04-21	4.220	4.250	4.150	4.150	4.041	26,208,249
2023-04-20	4.240	4.270	4.160	4.230	4.118	35,851,675
2023-04-19	4.230	4.290	4.220	4.250	4.138	37,031,247
2023-04-18	4.300	4.300	4.190	4.250	4.138	83,069,153
2023-04-17	4.340	4.390	4.310	4.390	4.274	26,224,182
2023-04-14	4.310	4.370	4.310	4.340	4.226	27,170,060
2023-04-13	4.360	4.370	4.290	4.300	4.187	33,144,800
2023-04-12	4.220	4.390	4.210	4.380	4.264	64,560,505
2023-04-11	4.160	4.230	4.120	4.210	4.099	33,801,523
2023-04-10	4.200	4.220	4.150	4.170	4.060	22,026,266
2023-04-07	4.200	4.220	4.180	4.210	4.099	20,195,596
2023-04-06	4.210	4.230	4.180	4.210	4.099	16,237,711
2023-04-04	4.190	4.240	4.170	4.220	4.109	25,044,823
2023-04-03	4.200	4.220	4.170	4.190	4.079	23,803,700
2023-03-31	4.160	4.250	4.150	4.200	4.089	34,710,089
2023-03-30	4.140	4.160	4.100	4.150	4.041	33,787,184
2023-03-29	4.180	4.190	4.120	4.130	4.021	33,666,600
2023-03-28	4.220	4.230	4.160	4.170	4.060	31,611,402
2023-03-27	4.280	4.290	4.200	4.200	4.089	40,574,066
2023-03-24	4.320	4.330	4.280	4.290	4.177	27,929,502
2023-03-23	4.320	4.340	4.290	4.310	4.196	29,938,982
2023-03-22	4.350	4.380	4.320	4.330	4.216	27,070,082
2023-03-21	4.420	4.430	4.310	4.350	4.235	37,325,900
2023-03-20	4.500	4.510	4.380	4.390	4.274	55,724,726
2023-03-17	4.520	4.550	4.480	4.490	4.372	36,564,200
2023-03-16	4.610	4.610	4.490	4.500	4.381	50,913,857
2023-03-15	4.550	4.680	4.520	4.650	4.527	53,889,654
2023-03-14	4.570	4.640	4.510	4.530	4.411	33,057,847
2023-03-13	4.530	4.590	4.520	4.570	4.449	34,468,898
2023-03-10	4.640	4.650	4.530	4.550	4.430	45,120,667
2023-03-09	4.650	4.690	4.620	4.650	4.527	36,494,400
2023-03-08	4.640	4.680	4.620	4.650	4.527	25,621,400
2023-03-07	4.680	4.740	4.640	4.650	4.527	34,191,309
2023-03-06	4.700	4.740	4.650	4.680	4.557	36,910,081
2023-03-03	4.680	4.710	4.630	4.690	4.566	31,388,610
2023-03-02	4.570	4.710	4.540	4.680	4.557	68,381,979
2023-03-01	4.570	4.590	4.550	4.570	4.449	35,898,875
2023-02-28	4.560	4.580	4.500	4.560	4.440	35,926,616
2023-02-27	4.590	4.640	4.530	4.560	4.440	48,454,564
2023-02-24	4.580	4.630	4.530	4.590	4.469	57,580,212
2023-02-23	4.520	4.590	4.510	4.580	4.459	72,523,229
2023-02-22	4.420	4.530	4.410	4.520	4.401	77,610,072
2023-02-21	4.370	4.500	4.340	4.440	4.323	77,758,475
2023-02-20	4.230	4.350	4.220	4.340	4.226	55,669,131
2023-02-17	4.210	4.270	4.200	4.210	4.099	28,036,870
2023-02-16	4.250	4.290	4.180	4.200	4.089	30,192,906
2023-02-15	4.280	4.290	4.230	4.240	4.128	24,882,241
2023-02-14	4.210	4.290	4.210	4.280	4.167	38,204,398
2023-02-13	4.180	4.240	4.170	4.210	4.099	22,658,572
2023-02-10	4.180	4.200	4.160	4.180	4.070	18,332,911
2023-02-09	4.150	4.200	4.150	4.180	4.070	20,743,000
2023-02-08	4.190	4.210	4.160	4.160	4.050	18,399,464
2023-02-07	4.140	4.210	4.140	4.190	4.079	23,128,243
2023-02-06	4.150	4.160	4.120	4.150	4.041	23,401,108

← NewerPage 15 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.