Xinyu Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.620 | 3.630 | 3.480 | 3.500 | 3.500 | 86,683,382 |
| 2025-01-20 | 3.340 | 3.620 | 3.340 | 3.620 | 3.620 | 108,557,972 |
| 2025-01-17 | 3.320 | 3.330 | 3.260 | 3.290 | 3.290 | 32,660,299 |
| 2025-01-16 | 3.290 | 3.370 | 3.280 | 3.330 | 3.330 | 27,231,900 |
| 2025-01-15 | 3.250 | 3.300 | 3.210 | 3.290 | 3.290 | 30,890,500 |
| 2025-01-14 | 3.210 | 3.270 | 3.180 | 3.260 | 3.260 | 35,264,050 |
| 2025-01-13 | 3.150 | 3.200 | 3.110 | 3.200 | 3.200 | 21,343,030 |
| 2025-01-10 | 3.240 | 3.260 | 3.170 | 3.170 | 3.170 | 22,655,893 |
| 2025-01-09 | 3.260 | 3.280 | 3.220 | 3.230 | 3.230 | 26,382,800 |
| 2025-01-08 | 3.320 | 3.340 | 3.220 | 3.280 | 3.280 | 35,010,200 |
| 2025-01-07 | 3.350 | 3.380 | 3.290 | 3.340 | 3.340 | 27,931,100 |
| 2025-01-06 | 3.290 | 3.400 | 3.260 | 3.370 | 3.370 | 47,056,353 |
| 2025-01-03 | 3.360 | 3.420 | 3.260 | 3.270 | 3.270 | 39,110,100 |
| 2025-01-02 | 3.350 | 3.430 | 3.330 | 3.360 | 3.360 | 57,658,897 |
| 2024-12-31 | 3.370 | 3.380 | 3.310 | 3.340 | 3.340 | 37,757,800 |
| 2024-12-30 | 3.450 | 3.460 | 3.350 | 3.360 | 3.360 | 53,663,483 |
| 2024-12-27 | 3.420 | 3.500 | 3.420 | 3.450 | 3.450 | 32,199,435 |
| 2024-12-26 | 3.410 | 3.470 | 3.400 | 3.430 | 3.430 | 28,425,600 |
| 2024-12-25 | 3.500 | 3.510 | 3.410 | 3.440 | 3.440 | 41,040,100 |
| 2024-12-24 | 3.490 | 3.540 | 3.430 | 3.510 | 3.510 | 59,606,600 |
| 2024-12-23 | 3.590 | 3.600 | 3.480 | 3.510 | 3.510 | 44,535,718 |
| 2024-12-20 | 3.660 | 3.680 | 3.570 | 3.590 | 3.590 | 47,780,800 |
| 2024-12-19 | 3.690 | 3.710 | 3.620 | 3.670 | 3.670 | 45,602,932 |
| 2024-12-18 | 3.780 | 3.850 | 3.700 | 3.720 | 3.720 | 73,963,310 |
| 2024-12-17 | 3.750 | 3.770 | 3.640 | 3.690 | 3.690 | 66,550,300 |
| 2024-12-16 | 3.870 | 3.890 | 3.690 | 3.750 | 3.750 | 96,941,572 |
| 2024-12-13 | 3.950 | 3.980 | 3.840 | 3.910 | 3.910 | 85,044,000 |
| 2024-12-12 | 4.090 | 4.090 | 3.940 | 3.970 | 3.970 | 83,604,608 |
| 2024-12-11 | 4.020 | 4.170 | 4.000 | 4.080 | 4.080 | 63,986,680 |
| 2024-12-10 | 4.160 | 4.230 | 4.000 | 4.020 | 4.020 | 70,703,928 |
| 2024-12-09 | 4.020 | 4.120 | 3.990 | 4.020 | 4.020 | 44,581,228 |
| 2024-12-06 | 3.940 | 4.070 | 3.940 | 4.020 | 4.020 | 48,670,999 |
| 2024-12-05 | 3.970 | 4.000 | 3.930 | 3.950 | 3.950 | 31,858,300 |
| 2024-12-04 | 3.930 | 4.030 | 3.910 | 3.970 | 3.970 | 47,112,100 |
| 2024-12-03 | 3.950 | 3.970 | 3.890 | 3.950 | 3.950 | 41,385,784 |
| 2024-12-02 | 3.820 | 3.970 | 3.790 | 3.950 | 3.950 | 45,491,022 |
| 2024-11-29 | 3.860 | 3.900 | 3.800 | 3.820 | 3.820 | 30,076,148 |
| 2024-11-28 | 3.850 | 3.920 | 3.820 | 3.850 | 3.850 | 23,571,250 |
| 2024-11-27 | 3.840 | 3.870 | 3.750 | 3.860 | 3.860 | 26,849,300 |
| 2024-11-26 | 3.830 | 3.920 | 3.800 | 3.860 | 3.860 | 30,563,383 |
| 2024-11-25 | 3.790 | 3.870 | 3.760 | 3.840 | 3.840 | 29,730,417 |
| 2024-11-22 | 3.990 | 4.050 | 3.800 | 3.800 | 3.800 | 42,754,042 |
| 2024-11-21 | 3.830 | 4.050 | 3.820 | 4.020 | 4.020 | 73,272,537 |
| 2024-11-20 | 3.850 | 3.860 | 3.800 | 3.840 | 3.840 | 29,999,000 |
| 2024-11-19 | 3.880 | 3.920 | 3.770 | 3.860 | 3.860 | 42,913,283 |
| 2024-11-18 | 3.940 | 4.120 | 3.860 | 3.900 | 3.900 | 82,988,367 |
| 2024-11-15 | 3.840 | 3.910 | 3.800 | 3.810 | 3.810 | 28,064,168 |
| 2024-11-14 | 4.010 | 4.030 | 3.840 | 3.860 | 3.860 | 38,288,100 |
| 2024-11-13 | 3.970 | 4.110 | 3.960 | 4.000 | 4.000 | 35,109,200 |
| 2024-11-12 | 3.970 | 4.070 | 3.930 | 3.990 | 3.990 | 53,975,803 |
| 2024-11-11 | 4.010 | 4.080 | 3.930 | 3.970 | 3.970 | 48,987,903 |
| 2024-11-08 | 4.190 | 4.220 | 4.050 | 4.060 | 4.060 | 56,803,400 |
| 2024-11-07 | 3.940 | 4.220 | 3.920 | 4.180 | 4.180 | 77,580,609 |
| 2024-11-06 | 3.990 | 4.020 | 3.870 | 3.980 | 3.980 | 61,360,399 |
| 2024-11-05 | 3.880 | 4.000 | 3.850 | 3.990 | 3.990 | 66,114,017 |
| 2024-11-04 | 3.860 | 3.890 | 3.780 | 3.880 | 3.880 | 52,076,771 |
| 2024-11-01 | 3.800 | 4.000 | 3.780 | 3.890 | 3.890 | 85,278,604 |
| 2024-10-31 | 3.720 | 3.840 | 3.680 | 3.810 | 3.810 | 70,431,700 |
| 2024-10-30 | 3.760 | 3.940 | 3.690 | 3.740 | 3.740 | 83,695,108 |
| 2024-10-29 | 3.990 | 4.040 | 3.840 | 3.850 | 3.850 | 131,618,842 |
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.