Xinyu Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 3.610 | 3.630 | 3.600 | 3.630 | 3.534 | 23,726,155 |
| 2022-11-02 | 3.620 | 3.650 | 3.600 | 3.630 | 3.534 | 24,446,167 |
| 2022-11-01 | 3.560 | 3.640 | 3.550 | 3.630 | 3.534 | 31,471,789 |
| 2022-10-31 | 3.530 | 3.600 | 3.510 | 3.570 | 3.476 | 33,630,378 |
| 2022-10-28 | 3.760 | 3.770 | 3.570 | 3.590 | 3.495 | 44,048,451 |
| 2022-10-27 | 3.780 | 3.810 | 3.760 | 3.780 | 3.680 | 21,456,124 |
| 2022-10-26 | 3.760 | 3.820 | 3.760 | 3.770 | 3.671 | 27,279,865 |
| 2022-10-25 | 3.780 | 3.810 | 3.730 | 3.770 | 3.671 | 25,505,148 |
| 2022-10-24 | 3.900 | 3.920 | 3.780 | 3.800 | 3.700 | 32,907,900 |
| 2022-10-21 | 3.900 | 3.930 | 3.860 | 3.880 | 3.778 | 19,631,733 |
| 2022-10-20 | 3.880 | 3.920 | 3.860 | 3.880 | 3.778 | 23,538,384 |
| 2022-10-19 | 3.940 | 3.950 | 3.890 | 3.890 | 3.787 | 24,368,100 |
| 2022-10-18 | 3.990 | 3.990 | 3.930 | 3.940 | 3.836 | 23,773,350 |
| 2022-10-17 | 3.920 | 3.990 | 3.910 | 3.980 | 3.875 | 28,511,572 |
| 2022-10-14 | 3.910 | 3.960 | 3.900 | 3.950 | 3.846 | 29,865,696 |
| 2022-10-13 | 3.910 | 3.910 | 3.860 | 3.890 | 3.787 | 25,969,164 |
| 2022-10-12 | 3.870 | 3.930 | 3.820 | 3.930 | 3.826 | 32,654,488 |
| 2022-10-11 | 3.850 | 3.890 | 3.790 | 3.880 | 3.778 | 27,681,961 |
| 2022-10-10 | 3.860 | 3.920 | 3.840 | 3.860 | 3.758 | 28,913,128 |
| 2022-09-30 | 3.820 | 3.890 | 3.810 | 3.850 | 3.748 | 28,793,407 |
| 2022-09-29 | 3.930 | 3.970 | 3.810 | 3.830 | 3.729 | 32,359,710 |
| 2022-09-28 | 3.940 | 3.950 | 3.890 | 3.900 | 3.797 | 25,193,856 |
| 2022-09-27 | 3.890 | 3.970 | 3.850 | 3.960 | 3.856 | 32,282,085 |
| 2022-09-26 | 4.010 | 4.020 | 3.890 | 3.890 | 3.787 | 48,432,577 |
| 2022-09-23 | 4.080 | 4.110 | 4.010 | 4.030 | 3.924 | 26,630,753 |
| 2022-09-22 | 4.090 | 4.140 | 4.050 | 4.060 | 3.953 | 38,615,266 |
| 2022-09-21 | 3.980 | 4.120 | 3.920 | 4.090 | 3.982 | 49,606,868 |
| 2022-09-20 | 4.020 | 4.050 | 3.980 | 3.990 | 3.885 | 24,259,101 |
| 2022-09-19 | 4.070 | 4.080 | 4.000 | 4.000 | 3.895 | 26,460,431 |
| 2022-09-16 | 4.240 | 4.250 | 4.080 | 4.080 | 3.972 | 46,419,036 |
| 2022-09-15 | 4.250 | 4.300 | 4.190 | 4.230 | 4.118 | 36,529,318 |
| 2022-09-14 | 4.210 | 4.260 | 4.200 | 4.230 | 4.118 | 27,853,367 |
| 2022-09-13 | 4.340 | 4.340 | 4.270 | 4.280 | 4.167 | 33,431,000 |
| 2022-09-09 | 4.280 | 4.340 | 4.270 | 4.330 | 4.216 | 33,215,877 |
| 2022-09-08 | 4.280 | 4.320 | 4.240 | 4.290 | 4.177 | 43,243,813 |
| 2022-09-07 | 4.280 | 4.280 | 4.240 | 4.270 | 4.157 | 33,933,689 |
| 2022-09-06 | 4.250 | 4.310 | 4.240 | 4.290 | 4.177 | 37,984,458 |
| 2022-09-05 | 4.180 | 4.260 | 4.160 | 4.250 | 4.138 | 41,249,001 |
| 2022-09-02 | 4.270 | 4.270 | 4.160 | 4.190 | 4.079 | 40,158,758 |
| 2022-09-01 | 4.260 | 4.310 | 4.250 | 4.260 | 4.148 | 32,403,839 |
| 2022-08-31 | 4.310 | 4.330 | 4.260 | 4.270 | 4.157 | 42,959,150 |
| 2022-08-30 | 4.340 | 4.390 | 4.320 | 4.340 | 4.226 | 31,239,903 |
| 2022-08-29 | 4.340 | 4.370 | 4.290 | 4.360 | 4.245 | 43,716,471 |
| 2022-08-26 | 4.430 | 4.430 | 4.380 | 4.390 | 4.274 | 30,678,513 |
| 2022-08-25 | 4.400 | 4.430 | 4.350 | 4.430 | 4.313 | 51,756,925 |
| 2022-08-24 | 4.550 | 4.560 | 4.380 | 4.390 | 4.274 | 69,191,576 |
| 2022-08-23 | 4.600 | 4.600 | 4.510 | 4.530 | 4.411 | 72,958,194 |
| 2022-08-22 | 4.630 | 4.670 | 4.610 | 4.670 | 4.547 | 26,651,396 |
| 2022-08-19 | 4.620 | 4.680 | 4.600 | 4.640 | 4.518 | 27,913,993 |
| 2022-08-18 | 4.660 | 4.670 | 4.610 | 4.620 | 4.498 | 25,757,520 |
| 2022-08-17 | 4.700 | 4.710 | 4.640 | 4.690 | 4.566 | 30,020,278 |
| 2022-08-16 | 4.700 | 4.730 | 4.660 | 4.690 | 4.566 | 30,664,769 |
| 2022-08-15 | 4.670 | 4.720 | 4.650 | 4.710 | 4.586 | 33,841,972 |
| 2022-08-12 | 4.630 | 4.680 | 4.600 | 4.660 | 4.537 | 29,330,289 |
| 2022-08-11 | 4.550 | 4.620 | 4.540 | 4.620 | 4.498 | 34,982,377 |
| 2022-08-10 | 4.560 | 4.570 | 4.520 | 4.540 | 4.420 | 27,749,999 |
| 2022-08-09 | 4.560 | 4.570 | 4.520 | 4.560 | 4.440 | 34,023,463 |
| 2022-08-08 | 4.480 | 4.570 | 4.460 | 4.570 | 4.449 | 32,712,990 |
| 2022-08-05 | 4.400 | 4.500 | 4.380 | 4.490 | 4.372 | 33,722,430 |
| 2022-08-04 | 4.410 | 4.430 | 4.350 | 4.400 | 4.284 | 24,804,747 |
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.