Xinyu Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 4.450 | 4.500 | 4.280 | 4.320 | 4.320 | 120,161,520 |
| 2025-07-22 | 4.300 | 4.470 | 4.230 | 4.410 | 4.410 | 117,357,454 |
| 2025-07-21 | 4.170 | 4.370 | 4.140 | 4.290 | 4.290 | 101,852,182 |
| 2025-07-18 | 4.150 | 4.260 | 4.070 | 4.110 | 4.110 | 62,833,900 |
| 2025-07-17 | 3.940 | 4.150 | 3.930 | 4.130 | 4.130 | 105,267,525 |
| 2025-07-16 | 4.100 | 4.110 | 3.930 | 3.960 | 3.960 | 102,937,983 |
| 2025-07-15 | 4.150 | 4.190 | 4.080 | 4.110 | 4.110 | 89,448,050 |
| 2025-07-14 | 4.200 | 4.300 | 4.140 | 4.160 | 4.160 | 75,266,364 |
| 2025-07-11 | 4.250 | 4.330 | 4.190 | 4.220 | 4.220 | 72,665,700 |
| 2025-07-10 | 4.170 | 4.260 | 4.120 | 4.240 | 4.240 | 78,634,834 |
| 2025-07-09 | 4.240 | 4.290 | 4.140 | 4.160 | 4.160 | 62,340,100 |
| 2025-07-08 | 4.170 | 4.260 | 4.090 | 4.240 | 4.240 | 74,524,882 |
| 2025-07-07 | 4.080 | 4.210 | 4.020 | 4.180 | 4.180 | 99,202,299 |
| 2025-07-04 | 3.970 | 4.180 | 3.970 | 4.080 | 4.080 | 127,676,701 |
| 2025-07-03 | 3.930 | 4.030 | 3.890 | 3.990 | 3.990 | 154,606,673 |
| 2025-07-02 | 3.670 | 3.980 | 3.660 | 3.940 | 3.940 | 157,130,877 |
| 2025-07-01 | 3.550 | 3.680 | 3.510 | 3.670 | 3.670 | 75,873,902 |
| 2025-06-30 | 3.510 | 3.570 | 3.510 | 3.540 | 3.540 | 47,932,900 |
| 2025-06-27 | 3.470 | 3.550 | 3.470 | 3.510 | 3.510 | 54,642,200 |
| 2025-06-26 | 3.510 | 3.520 | 3.450 | 3.460 | 3.460 | 40,099,402 |
| 2025-06-25 | 3.470 | 3.500 | 3.450 | 3.500 | 3.500 | 43,310,040 |
| 2025-06-24 | 3.440 | 3.480 | 3.420 | 3.470 | 3.470 | 39,098,038 |
| 2025-06-23 | 3.390 | 3.470 | 3.380 | 3.430 | 3.430 | 37,562,700 |
| 2025-06-20 | 3.400 | 3.440 | 3.390 | 3.410 | 3.410 | 26,883,356 |
| 2025-06-19 | 3.450 | 3.480 | 3.370 | 3.390 | 3.390 | 46,234,102 |
| 2025-06-18 | 3.560 | 3.560 | 3.450 | 3.460 | 3.460 | 60,133,494 |
| 2025-06-17 | 3.570 | 3.580 | 3.540 | 3.560 | 3.560 | 30,832,300 |
| 2025-06-16 | 3.580 | 3.610 | 3.540 | 3.560 | 3.560 | 37,869,300 |
| 2025-06-13 | 3.650 | 3.650 | 3.590 | 3.590 | 3.590 | 30,067,675 |
| 2025-06-12 | 3.690 | 3.700 | 3.640 | 3.660 | 3.660 | 39,232,800 |
| 2025-06-11 | 3.650 | 3.740 | 3.640 | 3.710 | 3.710 | 41,455,884 |
| 2025-06-10 | 3.690 | 3.710 | 3.620 | 3.650 | 3.650 | 35,132,800 |
| 2025-06-09 | 3.690 | 3.730 | 3.640 | 3.680 | 3.680 | 51,160,782 |
| 2025-06-06 | 3.680 | 3.720 | 3.670 | 3.700 | 3.700 | 26,095,690 |
| 2025-06-05 | 3.720 | 3.730 | 3.650 | 3.680 | 3.680 | 35,733,000 |
| 2025-06-04 | 3.720 | 3.750 | 3.700 | 3.710 | 3.710 | 26,756,600 |
| 2025-06-03 | 3.820 | 3.820 | 3.700 | 3.710 | 3.710 | 51,849,312 |
| 2025-05-30 | 3.790 | 3.870 | 3.760 | 3.860 | 3.860 | 44,838,148 |
| 2025-05-29 | 3.770 | 3.800 | 3.740 | 3.790 | 3.790 | 28,531,300 |
| 2025-05-28 | 3.790 | 3.810 | 3.740 | 3.760 | 3.760 | 26,334,384 |
| 2025-05-27 | 3.870 | 3.880 | 3.760 | 3.790 | 3.790 | 35,608,386 |
| 2025-05-26 | 3.880 | 3.910 | 3.850 | 3.870 | 3.870 | 17,972,700 |
| 2025-05-23 | 3.940 | 3.950 | 3.880 | 3.880 | 3.880 | 23,253,128 |
| 2025-05-22 | 3.940 | 3.950 | 3.900 | 3.910 | 3.910 | 25,683,320 |
| 2025-05-21 | 3.960 | 4.000 | 3.920 | 3.960 | 3.960 | 26,982,000 |
| 2025-05-20 | 3.970 | 3.990 | 3.910 | 3.970 | 3.970 | 28,170,800 |
| 2025-05-19 | 3.930 | 3.970 | 3.920 | 3.970 | 3.970 | 34,760,656 |
| 2025-05-16 | 3.960 | 3.990 | 3.920 | 3.930 | 3.930 | 35,252,916 |
| 2025-05-15 | 4.020 | 4.020 | 3.960 | 3.970 | 3.970 | 28,169,000 |
| 2025-05-14 | 4.030 | 4.040 | 3.970 | 4.020 | 4.020 | 31,734,000 |
| 2025-05-13 | 4.020 | 4.060 | 4.000 | 4.030 | 4.030 | 32,315,149 |
| 2025-05-12 | 4.020 | 4.040 | 3.950 | 3.990 | 3.990 | 27,700,427 |
| 2025-05-09 | 4.020 | 4.050 | 3.980 | 4.000 | 4.000 | 22,790,478 |
| 2025-05-08 | 4.090 | 4.090 | 4.000 | 4.020 | 4.020 | 36,188,100 |
| 2025-05-07 | 4.080 | 4.140 | 4.030 | 4.080 | 4.080 | 34,164,300 |
| 2025-05-06 | 4.060 | 4.090 | 3.970 | 4.060 | 4.060 | 42,303,700 |
| 2025-04-30 | 4.090 | 4.110 | 3.960 | 4.040 | 4.040 | 40,977,458 |
| 2025-04-29 | 4.160 | 4.250 | 4.090 | 4.110 | 4.110 | 41,396,454 |
| 2025-04-28 | 3.990 | 4.310 | 3.960 | 4.180 | 4.180 | 104,799,554 |
| 2025-04-25 | 3.980 | 4.100 | 3.970 | 4.060 | 4.060 | 47,365,144 |
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.