Xinyu Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	3.610	3.630	3.600	3.630	3.534	23,726,155
2022-11-02	3.620	3.650	3.600	3.630	3.534	24,446,167
2022-11-01	3.560	3.640	3.550	3.630	3.534	31,471,789
2022-10-31	3.530	3.600	3.510	3.570	3.476	33,630,378
2022-10-28	3.760	3.770	3.570	3.590	3.495	44,048,451
2022-10-27	3.780	3.810	3.760	3.780	3.680	21,456,124
2022-10-26	3.760	3.820	3.760	3.770	3.671	27,279,865
2022-10-25	3.780	3.810	3.730	3.770	3.671	25,505,148
2022-10-24	3.900	3.920	3.780	3.800	3.700	32,907,900
2022-10-21	3.900	3.930	3.860	3.880	3.778	19,631,733
2022-10-20	3.880	3.920	3.860	3.880	3.778	23,538,384
2022-10-19	3.940	3.950	3.890	3.890	3.787	24,368,100
2022-10-18	3.990	3.990	3.930	3.940	3.836	23,773,350
2022-10-17	3.920	3.990	3.910	3.980	3.875	28,511,572
2022-10-14	3.910	3.960	3.900	3.950	3.846	29,865,696
2022-10-13	3.910	3.910	3.860	3.890	3.787	25,969,164
2022-10-12	3.870	3.930	3.820	3.930	3.826	32,654,488
2022-10-11	3.850	3.890	3.790	3.880	3.778	27,681,961
2022-10-10	3.860	3.920	3.840	3.860	3.758	28,913,128
2022-09-30	3.820	3.890	3.810	3.850	3.748	28,793,407
2022-09-29	3.930	3.970	3.810	3.830	3.729	32,359,710
2022-09-28	3.940	3.950	3.890	3.900	3.797	25,193,856
2022-09-27	3.890	3.970	3.850	3.960	3.856	32,282,085
2022-09-26	4.010	4.020	3.890	3.890	3.787	48,432,577
2022-09-23	4.080	4.110	4.010	4.030	3.924	26,630,753
2022-09-22	4.090	4.140	4.050	4.060	3.953	38,615,266
2022-09-21	3.980	4.120	3.920	4.090	3.982	49,606,868
2022-09-20	4.020	4.050	3.980	3.990	3.885	24,259,101
2022-09-19	4.070	4.080	4.000	4.000	3.895	26,460,431
2022-09-16	4.240	4.250	4.080	4.080	3.972	46,419,036
2022-09-15	4.250	4.300	4.190	4.230	4.118	36,529,318
2022-09-14	4.210	4.260	4.200	4.230	4.118	27,853,367
2022-09-13	4.340	4.340	4.270	4.280	4.167	33,431,000
2022-09-09	4.280	4.340	4.270	4.330	4.216	33,215,877
2022-09-08	4.280	4.320	4.240	4.290	4.177	43,243,813
2022-09-07	4.280	4.280	4.240	4.270	4.157	33,933,689
2022-09-06	4.250	4.310	4.240	4.290	4.177	37,984,458
2022-09-05	4.180	4.260	4.160	4.250	4.138	41,249,001
2022-09-02	4.270	4.270	4.160	4.190	4.079	40,158,758
2022-09-01	4.260	4.310	4.250	4.260	4.148	32,403,839
2022-08-31	4.310	4.330	4.260	4.270	4.157	42,959,150
2022-08-30	4.340	4.390	4.320	4.340	4.226	31,239,903
2022-08-29	4.340	4.370	4.290	4.360	4.245	43,716,471
2022-08-26	4.430	4.430	4.380	4.390	4.274	30,678,513
2022-08-25	4.400	4.430	4.350	4.430	4.313	51,756,925
2022-08-24	4.550	4.560	4.380	4.390	4.274	69,191,576
2022-08-23	4.600	4.600	4.510	4.530	4.411	72,958,194
2022-08-22	4.630	4.670	4.610	4.670	4.547	26,651,396
2022-08-19	4.620	4.680	4.600	4.640	4.518	27,913,993
2022-08-18	4.660	4.670	4.610	4.620	4.498	25,757,520
2022-08-17	4.700	4.710	4.640	4.690	4.566	30,020,278
2022-08-16	4.700	4.730	4.660	4.690	4.566	30,664,769
2022-08-15	4.670	4.720	4.650	4.710	4.586	33,841,972
2022-08-12	4.630	4.680	4.600	4.660	4.537	29,330,289
2022-08-11	4.550	4.620	4.540	4.620	4.498	34,982,377
2022-08-10	4.560	4.570	4.520	4.540	4.420	27,749,999
2022-08-09	4.560	4.570	4.520	4.560	4.440	34,023,463
2022-08-08	4.480	4.570	4.460	4.570	4.449	32,712,990
2022-08-05	4.400	4.500	4.380	4.490	4.372	33,722,430
2022-08-04	4.410	4.430	4.350	4.400	4.284	24,804,747

← NewerPage 17 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.