Xinyu Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.840	2.900	2.800	2.810	2.810	67,420,200
2026-07-20	2.830	2.880	2.800	2.850	2.850	53,499,593
2026-07-17	2.850	2.900	2.810	2.820	2.820	58,793,500
2026-07-16	2.770	2.860	2.750	2.840	2.840	59,029,170
2026-07-15	2.690	2.800	2.660	2.770	2.770	65,376,158
2026-07-14	2.600	2.690	2.590	2.690	2.690	52,956,724
2026-07-13	2.580	2.630	2.560	2.600	2.600	46,817,002
2026-07-10	2.530	2.620	2.480	2.600	2.600	51,026,868
2026-07-09	2.560	2.570	2.510	2.530	2.530	32,418,737
2026-07-08	2.580	2.610	2.540	2.560	2.560	29,892,100
2026-07-07	2.610	2.620	2.550	2.570	2.570	37,491,500
2026-07-06	2.570	2.610	2.560	2.600	2.600	37,185,735
2026-07-03	2.590	2.630	2.550	2.570	2.570	42,171,708
2026-07-02	2.560	2.610	2.540	2.580	2.580	48,641,700
2026-07-01	2.490	2.590	2.480	2.560	2.560	55,826,475
2026-06-30	2.500	2.550	2.440	2.480	2.480	37,138,869
2026-06-29	2.460	2.550	2.410	2.490	2.490	52,103,090
2026-06-26	2.540	2.590	2.470	2.480	2.480	33,578,900
2026-06-25	2.500	2.550	2.450	2.540	2.540	51,963,921
2026-06-24	2.560	2.570	2.480	2.510	2.510	43,285,304
2026-06-23	2.550	2.630	2.530	2.530	2.530	36,845,931
2026-06-22	2.570	2.580	2.490	2.560	2.560	33,129,099
2026-06-18	2.590	2.620	2.550	2.570	2.570	24,901,700
2026-06-17	2.650	2.650	2.580	2.590	2.590	28,041,843
2026-06-16	2.660	2.680	2.620	2.650	2.650	27,064,303
2026-06-15	2.680	2.750	2.660	2.670	2.670	41,464,903
2026-06-12	2.590	2.680	2.570	2.650	2.650	36,456,768
2026-06-11	2.570	2.610	2.550	2.590	2.590	26,633,300
2026-06-10	2.610	2.620	2.560	2.590	2.590	39,543,322
2026-06-09	2.610	2.630	2.570	2.620	2.620	19,970,763
2026-06-08	2.650	2.660	2.580	2.620	2.620	39,908,377
2026-06-05	2.670	2.700	2.640	2.670	2.670	32,729,505
2026-06-04	2.810	2.810	2.770	2.770	2.635	32,854,900
2026-06-03	2.810	2.830	2.770	2.810	2.673	39,840,775
2026-06-02	2.890	2.900	2.800	2.810	2.673	55,387,667
2026-06-01	2.840	2.890	2.810	2.880	2.740	52,689,438
2026-05-29	2.800	2.860	2.790	2.810	2.673	46,600,617
2026-05-28	2.820	2.840	2.770	2.790	2.790	33,628,916
2026-05-27	2.860	2.880	2.790	2.810	2.810	36,962,486
2026-05-26	2.850	2.870	2.820	2.870	2.870	48,395,718
2026-05-25	2.830	2.880	2.820	2.850	2.850	35,728,723
2026-05-22	2.890	2.890	2.780	2.820	2.820	78,833,065
2026-05-21	2.920	2.960	2.870	2.880	2.880	36,805,966
2026-05-20	2.960	2.970	2.900	2.920	2.920	28,913,565
2026-05-19	2.950	2.990	2.940	2.980	2.980	27,089,602
2026-05-18	3.000	3.000	2.930	2.960	2.960	31,484,016
2026-05-15	3.060	3.070	2.980	2.990	2.990	40,887,064
2026-05-14	3.130	3.130	3.060	3.060	3.060	36,585,000
2026-05-13	3.140	3.160	3.120	3.130	3.130	37,113,036
2026-05-12	3.160	3.190	3.120	3.150	3.150	53,990,971
2026-05-11	3.190	3.210	3.150	3.170	3.170	51,325,900
2026-05-08	3.160	3.200	3.140	3.180	3.180	45,999,743
2026-05-07	3.130	3.210	3.120	3.170	3.170	52,897,500
2026-05-06	3.110	3.130	3.090	3.120	3.120	47,259,231
2026-04-30	3.170	3.170	3.070	3.090	3.090	61,619,444
2026-04-29	3.130	3.220	3.120	3.170	3.170	52,337,300
2026-04-28	3.130	3.140	3.100	3.130	3.130	40,127,819
2026-04-27	3.180	3.180	3.100	3.130	3.130	47,099,918
2026-04-24	3.220	3.230	3.160	3.180	3.180	39,628,402
2026-04-23	3.230	3.260	3.190	3.230	3.230	48,118,872

← NewerPage 2 of 21 · 1,217 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.