Xinyu Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	4.060	4.080	3.980	4.080	4.080	37,081,719
2025-10-22	4.050	4.110	4.030	4.060	4.060	33,487,999
2025-10-21	4.040	4.080	4.010	4.070	4.070	33,098,400
2025-10-20	4.070	4.080	3.990	4.030	4.030	38,491,600
2025-10-17	4.050	4.170	4.040	4.050	4.050	49,121,800
2025-10-16	4.180	4.190	4.020	4.060	4.060	67,237,400
2025-10-15	4.150	4.290	4.140	4.200	4.200	55,119,844
2025-10-14	4.230	4.280	4.090	4.130	4.130	56,332,800
2025-10-13	4.170	4.240	4.120	4.230	4.230	50,026,560
2025-10-10	4.130	4.270	4.120	4.260	4.260	54,645,929
2025-10-09	4.180	4.210	4.120	4.160	4.160	42,498,550
2025-09-30	4.090	4.200	4.080	4.180	4.180	41,696,733
2025-09-29	4.030	4.110	3.940	4.100	4.100	44,470,000
2025-09-26	3.990	4.080	3.990	4.050	4.050	28,906,145
2025-09-25	4.020	4.050	3.980	4.010	4.010	36,117,681
2025-09-24	3.990	4.030	3.980	4.020	4.020	29,928,023
2025-09-23	4.080	4.090	3.950	4.020	4.020	35,809,400
2025-09-22	4.160	4.180	4.030	4.100	4.100	54,957,900
2025-09-19	4.190	4.290	4.100	4.200	4.200	53,265,664
2025-09-18	4.290	4.320	4.160	4.190	4.190	70,984,941
2025-09-17	4.290	4.340	4.230	4.320	4.320	46,018,075
2025-09-16	4.230	4.320	4.170	4.300	4.300	69,584,817
2025-09-15	4.310	4.330	4.140	4.230	4.230	83,267,844
2025-09-12	4.150	4.420	4.130	4.320	4.320	94,868,878
2025-09-11	4.110	4.160	4.070	4.160	4.160	34,143,699
2025-09-10	4.150	4.150	4.070	4.120	4.120	38,549,020
2025-09-09	4.170	4.230	4.120	4.180	4.180	67,666,762
2025-09-08	3.990	4.200	3.970	4.170	4.170	89,656,900
2025-09-05	3.960	4.000	3.900	3.990	3.990	48,552,347
2025-09-04	3.990	4.020	3.930	3.970	3.970	47,432,721
2025-09-03	4.020	4.050	3.970	3.980	3.980	40,042,515
2025-09-02	4.040	4.080	3.990	4.030	4.030	55,764,443
2025-09-01	4.040	4.080	3.950	4.070	4.070	68,043,712
2025-08-29	3.930	4.090	3.920	4.070	4.070	92,449,692
2025-08-28	3.930	3.970	3.820	3.930	3.930	52,733,454
2025-08-27	4.050	4.080	3.940	3.940	3.940	75,353,353
2025-08-26	4.130	4.140	4.040	4.060	4.060	70,648,106
2025-08-25	4.080	4.210	4.070	4.130	4.130	61,666,257
2025-08-22	4.160	4.170	4.040	4.090	4.090	56,581,100
2025-08-21	4.150	4.220	4.140	4.160	4.160	47,087,000
2025-08-20	4.050	4.210	4.040	4.160	4.160	78,648,200
2025-08-19	4.070	4.160	4.060	4.070	4.070	53,980,903
2025-08-18	4.180	4.190	4.040	4.050	4.050	99,950,020
2025-08-15	4.090	4.180	4.070	4.170	4.170	51,112,811
2025-08-14	4.230	4.240	4.090	4.100	4.100	55,175,608
2025-08-13	4.250	4.280	4.220	4.230	4.230	39,318,400
2025-08-12	4.300	4.310	4.230	4.260	4.260	33,581,200
2025-08-11	4.350	4.370	4.250	4.290	4.290	55,014,040
2025-08-08	4.230	4.370	4.210	4.330	4.330	41,912,643
2025-08-07	4.310	4.340	4.200	4.250	4.250	52,248,705
2025-08-06	4.300	4.370	4.260	4.340	4.340	43,826,578
2025-08-05	4.240	4.440	4.230	4.300	4.300	69,766,100
2025-08-04	4.200	4.270	4.170	4.230	4.230	46,234,800
2025-08-01	4.310	4.360	4.210	4.230	4.230	75,502,116
2025-07-31	4.520	4.530	4.290	4.340	4.340	90,274,520
2025-07-30	4.590	4.730	4.540	4.560	4.560	95,599,602
2025-07-29	4.410	4.630	4.350	4.620	4.620	86,340,868
2025-07-28	4.510	4.510	4.230	4.390	4.390	110,037,300
2025-07-25	4.500	4.640	4.450	4.580	4.580	87,712,000
2025-07-24	4.250	4.530	4.200	4.510	4.510	116,313,899

← NewerPage 5 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.