Xinyu Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 4.020 | 4.080 | 3.960 | 3.980 | 3.980 | 40,786,200 |
| 2025-04-23 | 3.870 | 4.070 | 3.860 | 4.010 | 4.010 | 86,991,462 |
| 2025-04-22 | 3.860 | 3.940 | 3.810 | 3.850 | 3.850 | 58,766,462 |
| 2025-04-21 | 3.800 | 3.900 | 3.770 | 3.850 | 3.850 | 40,756,900 |
| 2025-04-18 | 3.810 | 3.840 | 3.760 | 3.810 | 3.810 | 26,246,000 |
| 2025-04-17 | 3.760 | 3.880 | 3.760 | 3.810 | 3.810 | 30,387,300 |
| 2025-04-16 | 3.790 | 3.830 | 3.730 | 3.790 | 3.790 | 20,737,000 |
| 2025-04-15 | 3.890 | 3.890 | 3.770 | 3.820 | 3.820 | 29,984,800 |
| 2025-04-14 | 3.800 | 3.930 | 3.800 | 3.890 | 3.890 | 34,983,188 |
| 2025-04-11 | 3.860 | 3.870 | 3.740 | 3.780 | 3.780 | 43,876,491 |
| 2025-04-10 | 3.780 | 3.890 | 3.780 | 3.850 | 3.850 | 50,980,064 |
| 2025-04-09 | 3.790 | 3.790 | 3.570 | 3.730 | 3.730 | 67,487,315 |
| 2025-04-08 | 3.820 | 3.860 | 3.720 | 3.820 | 3.820 | 63,672,500 |
| 2025-04-07 | 4.070 | 4.100 | 3.820 | 3.820 | 3.820 | 52,515,511 |
| 2025-04-03 | 4.130 | 4.270 | 4.110 | 4.240 | 4.240 | 36,568,380 |
| 2025-04-02 | 4.160 | 4.240 | 4.130 | 4.180 | 4.180 | 27,777,162 |
| 2025-04-01 | 4.080 | 4.220 | 4.070 | 4.180 | 4.180 | 56,648,849 |
| 2025-03-31 | 4.240 | 4.250 | 4.010 | 4.060 | 4.060 | 75,348,000 |
| 2025-03-28 | 4.390 | 4.410 | 4.240 | 4.250 | 4.250 | 54,729,311 |
| 2025-03-27 | 4.450 | 4.460 | 4.380 | 4.400 | 4.400 | 31,067,399 |
| 2025-03-26 | 4.510 | 4.540 | 4.420 | 4.450 | 4.450 | 35,900,900 |
| 2025-03-25 | 4.590 | 4.650 | 4.500 | 4.530 | 4.530 | 39,759,612 |
| 2025-03-24 | 4.600 | 4.630 | 4.470 | 4.600 | 4.600 | 48,600,499 |
| 2025-03-21 | 4.570 | 4.680 | 4.560 | 4.600 | 4.600 | 42,043,699 |
| 2025-03-20 | 4.500 | 4.630 | 4.490 | 4.550 | 4.550 | 37,297,107 |
| 2025-03-19 | 4.520 | 4.540 | 4.470 | 4.510 | 4.510 | 27,781,300 |
| 2025-03-18 | 4.570 | 4.610 | 4.510 | 4.540 | 4.540 | 30,396,700 |
| 2025-03-17 | 4.650 | 4.760 | 4.560 | 4.580 | 4.580 | 55,421,208 |
| 2025-03-14 | 4.620 | 4.690 | 4.530 | 4.630 | 4.630 | 49,886,083 |
| 2025-03-13 | 4.530 | 4.670 | 4.430 | 4.640 | 4.640 | 69,783,691 |
| 2025-03-12 | 4.610 | 4.630 | 4.490 | 4.510 | 4.510 | 39,828,100 |
| 2025-03-11 | 4.580 | 4.630 | 4.520 | 4.610 | 4.610 | 41,751,300 |
| 2025-03-10 | 4.580 | 4.690 | 4.470 | 4.630 | 4.630 | 73,641,845 |
| 2025-03-07 | 4.440 | 4.710 | 4.430 | 4.620 | 4.620 | 92,744,290 |
| 2025-03-06 | 4.510 | 4.510 | 4.370 | 4.410 | 4.410 | 79,985,061 |
| 2025-03-05 | 4.470 | 4.500 | 4.340 | 4.500 | 4.500 | 69,118,770 |
| 2025-03-04 | 4.450 | 4.570 | 4.340 | 4.480 | 4.480 | 91,297,125 |
| 2025-03-03 | 4.370 | 4.470 | 4.320 | 4.430 | 4.430 | 82,568,844 |
| 2025-02-28 | 4.400 | 4.470 | 4.320 | 4.390 | 4.390 | 94,015,572 |
| 2025-02-27 | 4.220 | 4.490 | 4.160 | 4.400 | 4.400 | 203,834,414 |
| 2025-02-26 | 3.780 | 4.150 | 3.770 | 4.150 | 4.150 | 146,066,262 |
| 2025-02-25 | 3.820 | 3.860 | 3.760 | 3.770 | 3.770 | 31,409,381 |
| 2025-02-24 | 3.780 | 3.900 | 3.770 | 3.840 | 3.840 | 56,460,200 |
| 2025-02-21 | 3.870 | 3.890 | 3.750 | 3.780 | 3.780 | 58,562,756 |
| 2025-02-20 | 3.850 | 3.880 | 3.790 | 3.860 | 3.860 | 32,558,882 |
| 2025-02-19 | 3.900 | 3.940 | 3.840 | 3.860 | 3.860 | 36,904,400 |
| 2025-02-18 | 3.820 | 3.940 | 3.780 | 3.920 | 3.920 | 72,894,900 |
| 2025-02-17 | 3.790 | 3.880 | 3.770 | 3.830 | 3.830 | 43,957,333 |
| 2025-02-14 | 3.840 | 3.880 | 3.770 | 3.810 | 3.810 | 38,751,366 |
| 2025-02-13 | 3.710 | 3.890 | 3.690 | 3.810 | 3.810 | 64,956,940 |
| 2025-02-12 | 3.810 | 3.810 | 3.650 | 3.690 | 3.690 | 45,280,400 |
| 2025-02-11 | 3.800 | 3.820 | 3.720 | 3.810 | 3.810 | 49,897,840 |
| 2025-02-10 | 3.820 | 3.930 | 3.730 | 3.800 | 3.800 | 92,657,344 |
| 2025-02-07 | 3.690 | 3.860 | 3.680 | 3.830 | 3.830 | 66,128,180 |
| 2025-02-06 | 3.660 | 3.710 | 3.640 | 3.700 | 3.700 | 33,743,500 |
| 2025-02-05 | 3.670 | 3.710 | 3.620 | 3.670 | 3.670 | 37,208,878 |
| 2025-01-27 | 3.570 | 3.780 | 3.570 | 3.690 | 3.690 | 84,177,778 |
| 2025-01-24 | 3.460 | 3.620 | 3.450 | 3.580 | 3.580 | 61,440,300 |
| 2025-01-23 | 3.510 | 3.580 | 3.470 | 3.470 | 3.470 | 42,930,900 |
| 2025-01-22 | 3.520 | 3.540 | 3.420 | 3.500 | 3.500 | 48,466,500 |
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.