Xinyu Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 3.720 | 3.820 | 3.700 | 3.810 | 3.810 | 54,841,728 |
| 2026-01-16 | 3.810 | 3.820 | 3.720 | 3.730 | 3.730 | 58,967,478 |
| 2026-01-15 | 3.820 | 3.860 | 3.780 | 3.800 | 3.800 | 54,104,106 |
| 2026-01-14 | 3.920 | 3.950 | 3.800 | 3.840 | 3.840 | 77,441,192 |
| 2026-01-13 | 3.950 | 3.980 | 3.900 | 3.910 | 3.910 | 71,633,300 |
| 2026-01-12 | 3.920 | 3.980 | 3.910 | 3.950 | 3.950 | 70,275,363 |
| 2026-01-09 | 3.940 | 4.020 | 3.870 | 3.910 | 3.910 | 84,929,524 |
| 2026-01-08 | 3.930 | 3.970 | 3.900 | 3.950 | 3.950 | 62,802,030 |
| 2026-01-07 | 3.900 | 3.970 | 3.900 | 3.950 | 3.950 | 76,399,347 |
| 2026-01-06 | 3.830 | 3.910 | 3.820 | 3.900 | 3.900 | 73,905,760 |
| 2026-01-05 | 3.880 | 3.890 | 3.800 | 3.840 | 3.840 | 66,482,400 |
| 2025-12-31 | 3.890 | 3.900 | 3.820 | 3.880 | 3.880 | 69,034,156 |
| 2025-12-30 | 3.900 | 3.940 | 3.850 | 3.890 | 3.890 | 53,160,253 |
| 2025-12-29 | 3.890 | 3.940 | 3.870 | 3.920 | 3.920 | 57,804,072 |
| 2025-12-26 | 3.860 | 3.900 | 3.850 | 3.890 | 3.890 | 51,888,843 |
| 2025-12-25 | 3.790 | 3.890 | 3.750 | 3.870 | 3.870 | 66,189,600 |
| 2025-12-24 | 3.770 | 3.820 | 3.740 | 3.800 | 3.800 | 55,317,000 |
| 2025-12-23 | 3.840 | 3.850 | 3.770 | 3.780 | 3.780 | 51,534,437 |
| 2025-12-22 | 3.860 | 3.910 | 3.840 | 3.840 | 3.840 | 42,609,800 |
| 2025-12-19 | 3.750 | 3.870 | 3.750 | 3.850 | 3.850 | 58,395,677 |
| 2025-12-18 | 3.720 | 3.780 | 3.710 | 3.750 | 3.750 | 38,136,800 |
| 2025-12-17 | 3.710 | 3.760 | 3.660 | 3.740 | 3.740 | 56,227,221 |
| 2025-12-16 | 3.760 | 3.770 | 3.690 | 3.710 | 3.710 | 51,873,000 |
| 2025-12-15 | 3.690 | 3.810 | 3.670 | 3.750 | 3.750 | 59,798,587 |
| 2025-12-12 | 3.700 | 3.730 | 3.690 | 3.700 | 3.700 | 56,625,203 |
| 2025-12-11 | 3.770 | 3.780 | 3.690 | 3.710 | 3.710 | 39,061,042 |
| 2025-12-10 | 3.750 | 3.790 | 3.740 | 3.770 | 3.770 | 30,692,234 |
| 2025-12-09 | 3.840 | 3.850 | 3.750 | 3.770 | 3.770 | 46,089,621 |
| 2025-12-08 | 3.910 | 3.910 | 3.830 | 3.860 | 3.860 | 39,801,162 |
| 2025-12-05 | 3.830 | 3.900 | 3.810 | 3.890 | 3.890 | 34,776,136 |
| 2025-12-04 | 3.860 | 3.880 | 3.820 | 3.840 | 3.840 | 36,690,562 |
| 2025-12-03 | 3.870 | 3.920 | 3.840 | 3.870 | 3.870 | 48,667,118 |
| 2025-12-02 | 3.840 | 3.890 | 3.820 | 3.880 | 3.880 | 39,435,605 |
| 2025-12-01 | 3.820 | 3.880 | 3.800 | 3.860 | 3.860 | 57,618,321 |
| 2025-11-28 | 3.790 | 3.840 | 3.740 | 3.810 | 3.810 | 36,418,314 |
| 2025-11-27 | 3.840 | 3.840 | 3.790 | 3.800 | 3.800 | 40,773,862 |
| 2025-11-26 | 3.890 | 3.910 | 3.830 | 3.840 | 3.840 | 42,855,121 |
| 2025-11-25 | 3.890 | 3.920 | 3.870 | 3.890 | 3.890 | 47,636,319 |
| 2025-11-24 | 3.980 | 3.980 | 3.880 | 3.890 | 3.890 | 59,906,808 |
| 2025-11-21 | 4.040 | 4.050 | 3.950 | 3.960 | 3.960 | 54,731,153 |
| 2025-11-20 | 4.070 | 4.100 | 4.030 | 4.070 | 4.070 | 42,931,008 |
| 2025-11-19 | 4.110 | 4.150 | 4.020 | 4.080 | 4.080 | 61,942,172 |
| 2025-11-18 | 4.290 | 4.300 | 4.100 | 4.120 | 4.120 | 68,035,159 |
| 2025-11-17 | 4.310 | 4.360 | 4.270 | 4.290 | 4.290 | 38,858,211 |
| 2025-11-14 | 4.330 | 4.390 | 4.280 | 4.310 | 4.310 | 54,797,938 |
| 2025-11-13 | 4.240 | 4.390 | 4.220 | 4.360 | 4.360 | 78,248,851 |
| 2025-11-12 | 4.230 | 4.280 | 4.190 | 4.260 | 4.260 | 54,765,415 |
| 2025-11-11 | 4.230 | 4.270 | 4.190 | 4.250 | 4.250 | 55,447,917 |
| 2025-11-10 | 4.250 | 4.270 | 4.150 | 4.250 | 4.250 | 57,785,162 |
| 2025-11-07 | 4.240 | 4.290 | 4.220 | 4.270 | 4.270 | 53,616,234 |
| 2025-11-06 | 4.180 | 4.280 | 4.160 | 4.260 | 4.260 | 49,733,542 |
| 2025-11-05 | 4.140 | 4.210 | 4.120 | 4.180 | 4.180 | 48,194,729 |
| 2025-11-04 | 4.220 | 4.270 | 4.150 | 4.180 | 4.180 | 51,832,034 |
| 2025-11-03 | 4.220 | 4.240 | 4.150 | 4.230 | 4.230 | 59,786,233 |
| 2025-10-31 | 4.240 | 4.260 | 4.190 | 4.200 | 4.200 | 67,480,100 |
| 2025-10-30 | 4.090 | 4.330 | 4.090 | 4.240 | 4.240 | 142,342,255 |
| 2025-10-29 | 3.990 | 4.020 | 3.960 | 4.010 | 4.010 | 34,736,833 |
| 2025-10-28 | 4.060 | 4.080 | 3.980 | 4.000 | 4.000 | 43,046,681 |
| 2025-10-27 | 3.980 | 4.100 | 3.970 | 4.070 | 4.070 | 73,390,070 |
| 2025-10-24 | 4.070 | 4.090 | 3.940 | 3.970 | 3.970 | 66,367,200 |
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.