Xinyu Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 4.440 | 4.480 | 4.370 | 4.390 | 4.274 | 38,938,933 |
| 2022-08-02 | 4.510 | 4.520 | 4.350 | 4.430 | 4.313 | 60,104,730 |
| 2022-08-01 | 4.500 | 4.540 | 4.480 | 4.540 | 4.420 | 33,229,842 |
| 2022-07-29 | 4.520 | 4.560 | 4.470 | 4.490 | 4.372 | 37,800,109 |
| 2022-07-28 | 4.510 | 4.520 | 4.480 | 4.520 | 4.401 | 30,280,675 |
| 2022-07-27 | 4.480 | 4.510 | 4.460 | 4.480 | 4.362 | 26,922,496 |
| 2022-07-26 | 4.440 | 4.500 | 4.430 | 4.500 | 4.381 | 27,441,687 |
| 2022-07-25 | 4.490 | 4.510 | 4.430 | 4.440 | 4.323 | 34,545,717 |
| 2022-07-22 | 4.560 | 4.570 | 4.460 | 4.500 | 4.381 | 49,897,040 |
| 2022-07-21 | 4.590 | 4.600 | 4.550 | 4.560 | 4.440 | 31,580,573 |
| 2022-07-20 | 4.600 | 4.670 | 4.580 | 4.600 | 4.479 | 44,117,326 |
| 2022-07-19 | 4.610 | 4.620 | 4.520 | 4.570 | 4.449 | 44,930,978 |
| 2022-07-18 | 4.530 | 4.610 | 4.530 | 4.590 | 4.469 | 50,933,566 |
| 2022-07-15 | 4.680 | 4.690 | 4.510 | 4.510 | 4.391 | 74,798,440 |
| 2022-07-14 | 4.810 | 4.810 | 4.700 | 4.720 | 4.596 | 40,178,950 |
| 2022-07-13 | 4.820 | 4.860 | 4.790 | 4.820 | 4.693 | 39,032,367 |
| 2022-07-12 | 4.830 | 4.890 | 4.820 | 4.840 | 4.712 | 29,718,147 |
| 2022-07-11 | 4.950 | 4.950 | 4.820 | 4.850 | 4.722 | 53,117,211 |
| 2022-07-08 | 5.000 | 5.020 | 4.970 | 4.970 | 4.839 | 50,254,510 |
| 2022-07-07 | 5.000 | 5.030 | 4.990 | 5.000 | 4.868 | 28,584,432 |
| 2022-07-06 | 5.070 | 5.080 | 4.980 | 5.010 | 4.878 | 59,351,232 |
| 2022-07-05 | 5.010 | 5.150 | 5.000 | 5.090 | 4.956 | 93,229,113 |
| 2022-07-04 | 5.020 | 5.030 | 5.000 | 5.010 | 4.878 | 50,336,144 |
| 2022-07-01 | 5.050 | 5.060 | 5.000 | 5.050 | 4.917 | 74,003,698 |
| 2022-06-30 | 5.120 | 5.140 | 5.010 | 5.040 | 4.907 | 94,458,433 |
| 2022-06-29 | 5.160 | 5.210 | 5.120 | 5.120 | 4.985 | 55,897,145 |
| 2022-06-28 | 5.110 | 5.180 | 5.090 | 5.170 | 5.034 | 41,670,840 |
| 2022-06-27 | 5.140 | 5.160 | 5.090 | 5.110 | 4.975 | 55,122,595 |
| 2022-06-24 | 5.160 | 5.170 | 5.130 | 5.130 | 4.995 | 48,529,780 |
| 2022-06-23 | 5.170 | 5.190 | 5.100 | 5.180 | 5.043 | 38,133,890 |
| 2022-06-22 | 5.220 | 5.240 | 5.140 | 5.150 | 5.014 | 54,911,925 |
| 2022-06-21 | 5.220 | 5.300 | 5.180 | 5.240 | 5.102 | 91,549,089 |
| 2022-06-20 | 5.690 | 5.760 | 5.560 | 5.700 | 5.063 | 121,576,436 |
| 2022-06-17 | 5.740 | 5.780 | 5.680 | 5.730 | 5.089 | 97,261,825 |
| 2022-06-16 | 5.950 | 6.010 | 5.780 | 5.800 | 5.152 | 106,470,125 |
| 2022-06-15 | 5.740 | 6.040 | 5.740 | 5.940 | 5.276 | 164,819,392 |
| 2022-06-14 | 5.600 | 5.710 | 5.510 | 5.700 | 5.063 | 75,301,833 |
| 2022-06-13 | 5.760 | 5.790 | 5.610 | 5.650 | 5.018 | 89,631,695 |
| 2022-06-10 | 5.780 | 5.830 | 5.740 | 5.810 | 5.161 | 55,474,510 |
| 2022-06-09 | 5.780 | 5.850 | 5.760 | 5.810 | 5.161 | 59,925,436 |
| 2022-06-08 | 5.760 | 5.810 | 5.690 | 5.800 | 5.152 | 67,556,159 |
| 2022-06-07 | 5.790 | 5.820 | 5.710 | 5.760 | 5.116 | 62,246,481 |
| 2022-06-06 | 5.720 | 5.810 | 5.680 | 5.810 | 5.161 | 71,792,143 |
| 2022-06-02 | 5.630 | 5.770 | 5.620 | 5.750 | 5.107 | 92,155,482 |
| 2022-06-01 | 5.650 | 5.670 | 5.600 | 5.640 | 5.010 | 42,817,700 |
| 2022-05-31 | 5.630 | 5.650 | 5.590 | 5.640 | 5.010 | 48,189,771 |
| 2022-05-30 | 5.730 | 5.780 | 5.620 | 5.640 | 5.010 | 50,112,871 |
| 2022-05-27 | 5.690 | 5.740 | 5.610 | 5.700 | 5.063 | 45,273,658 |
| 2022-05-26 | 5.590 | 5.710 | 5.520 | 5.680 | 5.045 | 57,551,783 |
| 2022-05-25 | 5.520 | 5.620 | 5.500 | 5.600 | 4.974 | 49,283,806 |
| 2022-05-24 | 5.770 | 5.770 | 5.510 | 5.510 | 4.894 | 86,604,046 |
| 2022-05-23 | 5.770 | 5.870 | 5.750 | 5.780 | 5.134 | 58,109,835 |
| 2022-05-20 | 5.620 | 5.740 | 5.610 | 5.740 | 5.098 | 63,782,799 |
| 2022-05-19 | 5.600 | 5.620 | 5.500 | 5.610 | 4.983 | 50,855,580 |
| 2022-05-18 | 5.740 | 5.740 | 5.670 | 5.700 | 5.063 | 43,232,087 |
| 2022-05-17 | 5.710 | 5.750 | 5.640 | 5.740 | 5.098 | 44,930,385 |
| 2022-05-16 | 5.660 | 5.780 | 5.610 | 5.730 | 5.089 | 68,664,770 |
| 2022-05-13 | 5.550 | 5.650 | 5.540 | 5.610 | 4.983 | 50,995,275 |
| 2022-05-12 | 5.580 | 5.620 | 5.470 | 5.540 | 4.921 | 57,456,415 |
| 2022-05-11 | 5.540 | 5.740 | 5.510 | 5.610 | 4.983 | 87,394,140 |
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.