Xinyu Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 3.730 | 3.990 | 3.720 | 3.990 | 3.990 | 185,113,151 |
| 2024-10-25 | 3.520 | 3.660 | 3.510 | 3.630 | 3.630 | 66,520,100 |
| 2024-10-24 | 3.600 | 3.690 | 3.500 | 3.530 | 3.530 | 46,388,572 |
| 2024-10-23 | 3.510 | 3.680 | 3.500 | 3.630 | 3.630 | 66,093,600 |
| 2024-10-22 | 3.530 | 3.550 | 3.480 | 3.520 | 3.520 | 28,823,261 |
| 2024-10-21 | 3.560 | 3.580 | 3.490 | 3.540 | 3.540 | 46,807,255 |
| 2024-10-18 | 3.550 | 3.600 | 3.450 | 3.550 | 3.550 | 70,201,561 |
| 2024-10-17 | 3.660 | 3.670 | 3.560 | 3.570 | 3.570 | 53,922,100 |
| 2024-10-16 | 3.490 | 3.750 | 3.460 | 3.670 | 3.670 | 89,646,802 |
| 2024-10-15 | 3.640 | 3.650 | 3.510 | 3.520 | 3.520 | 63,569,100 |
| 2024-10-14 | 3.540 | 3.740 | 3.540 | 3.650 | 3.650 | 117,809,110 |
| 2024-10-11 | 3.430 | 3.640 | 3.380 | 3.540 | 3.540 | 127,210,546 |
| 2024-10-10 | 3.330 | 3.530 | 3.270 | 3.420 | 3.420 | 88,085,000 |
| 2024-10-09 | 3.590 | 3.590 | 3.300 | 3.350 | 3.350 | 125,019,519 |
| 2024-10-08 | 3.970 | 3.970 | 3.530 | 3.640 | 3.640 | 183,025,085 |
| 2024-09-30 | 3.560 | 3.640 | 3.420 | 3.610 | 3.610 | 132,215,759 |
| 2024-09-27 | 3.350 | 3.400 | 3.230 | 3.310 | 3.310 | 79,804,600 |
| 2024-09-26 | 2.990 | 3.270 | 2.990 | 3.260 | 3.260 | 138,039,054 |
| 2024-09-25 | 3.060 | 3.190 | 3.010 | 3.010 | 3.010 | 142,451,106 |
| 2024-09-24 | 2.660 | 2.920 | 2.660 | 2.900 | 2.900 | 119,466,743 |
| 2024-09-23 | 2.600 | 2.670 | 2.590 | 2.650 | 2.650 | 24,247,453 |
| 2024-09-20 | 2.670 | 2.680 | 2.600 | 2.610 | 2.610 | 42,771,902 |
| 2024-09-19 | 2.670 | 2.720 | 2.650 | 2.680 | 2.680 | 40,988,446 |
| 2024-09-18 | 2.660 | 2.690 | 2.590 | 2.660 | 2.660 | 32,720,071 |
| 2024-09-13 | 2.690 | 2.740 | 2.660 | 2.680 | 2.680 | 27,093,071 |
| 2024-09-12 | 2.670 | 2.710 | 2.640 | 2.680 | 2.680 | 29,790,800 |
| 2024-09-11 | 2.750 | 2.750 | 2.650 | 2.670 | 2.670 | 34,091,511 |
| 2024-09-10 | 2.790 | 2.810 | 2.720 | 2.750 | 2.750 | 33,183,800 |
| 2024-09-09 | 2.910 | 2.910 | 2.780 | 2.790 | 2.790 | 36,872,100 |
| 2024-09-06 | 3.000 | 3.020 | 2.910 | 2.920 | 2.920 | 23,035,156 |
| 2024-09-05 | 2.990 | 3.020 | 2.980 | 2.990 | 2.990 | 13,490,025 |
| 2024-09-04 | 2.990 | 3.010 | 2.970 | 2.980 | 2.980 | 15,833,200 |
| 2024-09-03 | 3.020 | 3.030 | 2.980 | 2.990 | 2.990 | 19,757,000 |
| 2024-09-02 | 3.070 | 3.090 | 3.020 | 3.020 | 3.020 | 17,206,300 |
| 2024-08-30 | 3.030 | 3.120 | 3.010 | 3.090 | 3.090 | 26,036,700 |
| 2024-08-29 | 3.050 | 3.060 | 3.010 | 3.030 | 3.030 | 18,066,110 |
| 2024-08-28 | 2.990 | 3.100 | 2.980 | 3.070 | 3.070 | 31,108,125 |
| 2024-08-27 | 3.030 | 3.060 | 2.990 | 3.010 | 3.010 | 15,089,000 |
| 2024-08-26 | 3.020 | 3.060 | 3.010 | 3.040 | 3.040 | 14,197,800 |
| 2024-08-23 | 3.010 | 3.030 | 2.980 | 3.010 | 3.010 | 14,397,700 |
| 2024-08-22 | 3.060 | 3.070 | 2.960 | 2.980 | 2.980 | 23,745,702 |
| 2024-08-21 | 3.070 | 3.080 | 3.040 | 3.050 | 3.050 | 11,365,100 |
| 2024-08-20 | 3.100 | 3.100 | 3.030 | 3.070 | 3.070 | 19,819,200 |
| 2024-08-19 | 3.120 | 3.160 | 3.080 | 3.090 | 3.090 | 18,670,713 |
| 2024-08-16 | 3.160 | 3.170 | 3.120 | 3.130 | 3.130 | 12,704,300 |
| 2024-08-15 | 3.150 | 3.180 | 3.130 | 3.160 | 3.160 | 16,887,211 |
| 2024-08-14 | 3.210 | 3.210 | 3.150 | 3.150 | 3.150 | 15,346,600 |
| 2024-08-13 | 3.200 | 3.230 | 3.190 | 3.210 | 3.210 | 11,772,600 |
| 2024-08-12 | 3.240 | 3.240 | 3.180 | 3.200 | 3.200 | 11,714,282 |
| 2024-08-09 | 3.240 | 3.280 | 3.230 | 3.240 | 3.240 | 13,754,900 |
| 2024-08-08 | 3.220 | 3.250 | 3.210 | 3.230 | 3.230 | 13,201,010 |
| 2024-08-07 | 3.260 | 3.270 | 3.230 | 3.230 | 3.230 | 12,572,800 |
| 2024-08-06 | 3.270 | 3.290 | 3.240 | 3.270 | 3.270 | 13,665,800 |
| 2024-08-05 | 3.280 | 3.330 | 3.250 | 3.250 | 3.250 | 16,518,602 |
| 2024-08-02 | 3.280 | 3.320 | 3.270 | 3.290 | 3.290 | 13,377,113 |
| 2024-08-01 | 3.320 | 3.340 | 3.270 | 3.300 | 3.300 | 21,105,051 |
| 2024-07-31 | 3.270 | 3.330 | 3.260 | 3.320 | 3.320 | 27,347,100 |
| 2024-07-30 | 3.270 | 3.280 | 3.250 | 3.270 | 3.270 | 11,382,900 |
| 2024-07-29 | 3.260 | 3.290 | 3.220 | 3.280 | 3.280 | 11,068,185 |
| 2024-07-26 | 3.270 | 3.300 | 3.250 | 3.270 | 3.270 | 11,859,751 |
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.