Skip to content

See inside every stock. Pro

S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.27▼ 5.20%

← 600782.SHG stock page

Xinyu Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	2.650	2.660	2.620	2.630	2.630	19,211,800
2026-10-20	2.690	2.690	2.620	2.640	2.640	30,596,817
2026-10-19	2.680	2.720	2.680	2.690	2.690	22,218,500
2026-10-16	2.650	2.720	2.640	2.690	2.690	39,027,220
2026-10-15	2.700	2.700	2.620	2.640	2.640	32,051,900
2026-10-14	2.680	2.740	2.680	2.710	2.710	31,940,600
2026-10-13	2.690	2.720	2.670	2.690	2.690	28,449,892
2026-10-12	2.700	2.730	2.690	2.700	2.700	27,792,347
2026-10-09	2.700	2.740	2.690	2.700	2.700	41,373,945
2026-10-08	2.700	2.750	2.660	2.700	2.700	34,881,300
2026-09-30	2.660	2.720	2.630	2.700	2.700	29,326,934
2026-09-29	2.620	2.670	2.610	2.660	2.660	33,199,910
2026-09-28	2.630	2.630	2.600	2.620	2.620	25,024,000
2026-09-24	2.660	2.670	2.610	2.630	2.630	36,015,200
2026-09-23	2.680	2.740	2.650	2.660	2.660	44,888,132
2026-09-22	2.710	2.720	2.670	2.680	2.680	33,374,200
2026-09-21	2.680	2.720	2.660	2.710	2.710	39,491,000

Page 1 of 1 · 17 trading days

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.