Xinyu Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	4.220	4.230	4.140	4.170	4.060	38,151,963
2023-02-02	4.270	4.280	4.220	4.230	4.118	32,947,975
2023-02-01	4.250	4.290	4.220	4.280	4.167	26,701,800
2023-01-31	4.190	4.240	4.180	4.230	4.118	31,103,696
2023-01-30	4.280	4.320	4.250	4.270	4.157	41,119,400
2023-01-20	4.160	4.230	4.160	4.230	4.118	23,644,100
2023-01-19	4.130	4.160	4.090	4.150	4.041	23,648,700
2023-01-18	4.100	4.150	4.090	4.130	4.021	22,534,303
2023-01-17	4.100	4.110	4.080	4.090	3.982	15,439,805
2023-01-16	4.050	4.120	4.040	4.090	3.982	25,096,260
2023-01-13	4.020	4.060	4.020	4.040	3.933	14,263,782
2023-01-12	4.080	4.080	4.010	4.020	3.914	23,998,581
2023-01-11	4.030	4.100	4.030	4.070	3.963	24,739,901
2023-01-10	4.090	4.100	4.020	4.030	3.924	27,157,514
2023-01-09	4.100	4.130	4.090	4.090	3.982	22,410,257
2023-01-06	4.080	4.120	4.070	4.090	3.982	24,146,530
2023-01-05	4.100	4.120	4.070	4.080	3.972	22,873,681
2023-01-04	4.090	4.130	4.070	4.100	3.992	23,455,373
2023-01-03	4.060	4.100	4.060	4.090	3.982	20,652,886
2022-12-30	4.100	4.110	4.050	4.090	3.982	15,580,640
2022-12-29	4.150	4.150	4.060	4.080	3.972	20,102,600
2022-12-28	4.150	4.180	4.110	4.160	4.050	24,289,254
2022-12-27	4.110	4.170	4.110	4.150	4.041	21,200,339
2022-12-26	4.090	4.100	4.020	4.090	3.982	20,327,693
2022-12-23	4.090	4.140	4.070	4.090	3.982	17,387,240
2022-12-22	4.210	4.290	4.080	4.100	3.992	32,337,366
2022-12-21	4.220	4.250	4.160	4.180	4.070	18,949,100
2022-12-20	4.200	4.280	4.180	4.210	4.099	23,701,733
2022-12-19	4.310	4.350	4.190	4.210	4.099	36,091,300
2022-12-16	4.210	4.430	4.200	4.330	4.216	58,097,030
2022-12-15	4.300	4.330	4.220	4.220	4.109	27,413,300
2022-12-14	4.360	4.370	4.270	4.290	4.177	37,419,520
2022-12-13	4.330	4.400	4.320	4.370	4.255	41,208,809
2022-12-12	4.410	4.460	4.310	4.320	4.206	77,740,570
2022-12-09	4.490	4.540	4.350	4.350	4.235	109,633,596
2022-12-08	4.440	4.530	4.430	4.490	4.372	48,856,112
2022-12-07	4.460	4.480	4.420	4.440	4.323	48,086,190
2022-12-06	4.450	4.510	4.430	4.480	4.362	36,481,269
2022-12-05	4.340	4.530	4.320	4.480	4.362	61,516,204
2022-12-02	4.310	4.320	4.270	4.300	4.187	28,178,652
2022-12-01	4.340	4.360	4.280	4.310	4.196	33,704,110
2022-11-30	4.340	4.380	4.300	4.310	4.196	29,881,200
2022-11-29	4.250	4.340	4.240	4.340	4.226	45,412,205
2022-11-28	4.270	4.270	4.170	4.230	4.118	43,253,327
2022-11-25	4.170	4.280	4.150	4.270	4.157	53,229,982
2022-11-24	4.120	4.170	4.110	4.160	4.050	33,361,023
2022-11-23	4.070	4.150	4.070	4.100	3.992	40,541,822
2022-11-22	4.020	4.100	4.010	4.090	3.982	42,888,850
2022-11-21	4.000	4.030	3.970	4.010	3.904	22,977,024
2022-11-18	4.050	4.050	4.010	4.020	3.914	23,040,234
2022-11-17	3.990	4.050	3.980	4.040	3.933	32,005,291
2022-11-16	4.020	4.020	3.990	4.000	3.895	22,908,598
2022-11-15	3.990	4.050	3.960	4.020	3.914	34,872,147
2022-11-14	4.030	4.080	3.950	3.970	3.865	48,106,996
2022-11-11	3.990	4.020	3.930	4.010	3.904	53,395,967
2022-11-10	3.860	3.940	3.820	3.920	3.817	52,489,617
2022-11-09	3.780	3.880	3.770	3.870	3.768	48,376,352
2022-11-08	3.740	3.790	3.740	3.770	3.671	23,865,760
2022-11-07	3.700	3.780	3.690	3.750	3.651	38,890,343
2022-11-04	3.620	3.700	3.610	3.700	3.602	30,481,727

← NewerPage 16 of 21 · 1,212 trading daysOlder →

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.