Xinyu Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	3.230	3.270	3.190	3.240	3.240	69,801,036
2026-04-21	3.270	3.310	3.150	3.260	3.260	169,718,649
2026-04-20	3.530	3.550	3.490	3.500	3.500	49,121,900
2026-04-17	3.550	3.550	3.510	3.530	3.530	37,167,200
2026-04-16	3.520	3.570	3.510	3.550	3.550	32,480,166
2026-04-15	3.560	3.570	3.520	3.530	3.530	35,103,700
2026-04-14	3.600	3.610	3.510	3.550	3.550	53,667,276
2026-04-13	3.570	3.610	3.550	3.580	3.580	31,672,300
2026-04-10	3.570	3.630	3.560	3.580	3.580	37,134,800
2026-04-09	3.580	3.600	3.550	3.560	3.560	36,520,200
2026-04-08	3.540	3.620	3.530	3.610	3.610	53,530,676
2026-04-07	3.490	3.520	3.440	3.470	3.470	49,678,100
2026-04-03	3.560	3.580	3.480	3.500	3.500	33,844,554
2026-04-02	3.600	3.620	3.540	3.550	3.550	40,392,331
2026-04-01	3.620	3.630	3.600	3.610	3.610	41,225,800
2026-03-31	3.640	3.690	3.570	3.570	3.570	51,013,642
2026-03-30	3.580	3.660	3.560	3.660	3.660	48,258,800
2026-03-27	3.540	3.630	3.520	3.610	3.610	42,277,386
2026-03-26	3.640	3.690	3.550	3.580	3.580	65,661,400
2026-03-25	3.610	3.670	3.590	3.650	3.650	46,421,766
2026-03-24	3.570	3.600	3.470	3.600	3.600	61,257,971
2026-03-23	3.690	3.700	3.490	3.530	3.530	96,251,400
2026-03-20	3.810	3.820	3.730	3.740	3.740	62,755,200
2026-03-19	3.900	3.910	3.770	3.810	3.810	93,768,578
2026-03-18	4.020	4.030	3.900	3.940	3.940	68,724,100
2026-03-17	4.000	4.140	3.990	4.020	4.020	96,883,325
2026-03-16	4.110	4.140	3.960	4.000	4.000	90,944,231
2026-03-13	4.150	4.230	4.100	4.110	4.110	62,893,886
2026-03-12	4.070	4.200	4.030	4.180	4.180	100,135,366
2026-03-11	4.040	4.070	3.990	4.070	4.070	55,668,866
2026-03-10	4.080	4.110	4.010	4.040	4.040	74,880,054
2026-03-09	4.090	4.140	4.020	4.060	4.060	67,831,100
2026-03-06	4.100	4.160	4.050	4.150	4.150	60,830,416
2026-03-05	4.160	4.190	4.070	4.130	4.130	68,639,100
2026-03-04	4.150	4.230	4.090	4.120	4.120	70,322,444
2026-03-03	4.310	4.370	4.180	4.200	4.200	107,351,686
2026-03-02	4.190	4.360	4.140	4.330	4.330	116,412,900
2026-02-27	4.120	4.270	4.110	4.240	4.240	89,852,786
2026-02-26	4.130	4.240	4.110	4.140	4.140	100,231,996
2026-02-25	3.960	4.210	3.950	4.130	4.130	140,022,827
2026-02-24	3.870	3.990	3.870	3.960	3.960	80,386,892
2026-02-13	3.980	3.990	3.850	3.850	3.850	93,914,031
2026-02-12	4.040	4.070	3.950	4.010	4.010	66,305,900
2026-02-11	3.900	4.100	3.890	4.040	4.040	112,223,290
2026-02-10	3.890	3.980	3.830	3.910	3.910	88,829,925
2026-02-09	3.900	3.960	3.870	3.900	3.900	67,704,400
2026-02-06	3.860	3.940	3.820	3.850	3.850	69,734,402
2026-02-05	3.950	3.990	3.870	3.900	3.900	91,113,400
2026-02-04	3.820	3.970	3.780	3.960	3.960	117,448,468
2026-02-03	3.760	3.820	3.740	3.800	3.800	96,849,175
2026-02-02	3.990	4.020	3.700	3.720	3.720	154,337,636
2026-01-30	4.070	4.180	4.010	4.050	4.050	96,725,442
2026-01-29	4.080	4.170	4.050	4.110	4.110	132,268,837
2026-01-28	3.980	4.100	3.920	4.060	4.060	101,575,219
2026-01-27	4.090	4.120	3.940	3.980	3.980	112,034,324
2026-01-26	4.110	4.140	4.020	4.080	4.080	87,198,441
2026-01-23	4.090	4.130	4.040	4.110	4.110	66,429,033
2026-01-22	4.030	4.110	3.990	4.090	4.090	78,599,081
2026-01-21	3.910	4.050	3.870	4.030	4.030	106,740,989
2026-01-20	3.810	3.940	3.800	3.930	3.930	90,267,902

← NewerPage 3 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.