Xinyu Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 5.430 | 5.550 | 5.340 | 5.520 | 4.903 | 77,843,556 |
| 2022-05-09 | 5.490 | 5.570 | 5.460 | 5.540 | 4.921 | 50,929,260 |
| 2022-05-06 | 5.650 | 5.660 | 5.470 | 5.550 | 4.930 | 75,979,954 |
| 2022-05-05 | 5.780 | 5.860 | 5.710 | 5.790 | 5.143 | 69,192,681 |
| 2022-04-29 | 5.630 | 5.820 | 5.630 | 5.740 | 5.098 | 102,366,002 |
| 2022-04-28 | 5.460 | 5.530 | 5.360 | 5.460 | 4.850 | 88,254,793 |
| 2022-04-27 | 5.380 | 5.530 | 5.250 | 5.520 | 4.903 | 118,054,158 |
| 2022-04-26 | 5.500 | 5.620 | 5.380 | 5.410 | 4.805 | 78,514,855 |
| 2022-04-25 | 5.840 | 5.840 | 5.400 | 5.420 | 4.814 | 95,050,332 |
| 2022-04-22 | 5.810 | 5.940 | 5.680 | 5.860 | 5.205 | 70,959,238 |
| 2022-04-21 | 6.210 | 6.230 | 5.850 | 5.900 | 5.240 | 112,136,812 |
| 2022-04-20 | 6.630 | 6.660 | 6.200 | 6.270 | 5.569 | 123,605,790 |
| 2022-04-19 | 6.550 | 6.710 | 6.370 | 6.710 | 5.960 | 119,874,884 |
| 2022-04-18 | 6.410 | 6.660 | 6.360 | 6.540 | 5.809 | 107,309,598 |
| 2022-04-15 | 6.480 | 6.710 | 6.390 | 6.580 | 5.844 | 158,835,155 |
| 2022-04-14 | 6.280 | 6.750 | 6.230 | 6.550 | 5.818 | 140,590,628 |
| 2022-04-13 | 6.090 | 6.410 | 6.060 | 6.270 | 5.569 | 112,068,053 |
| 2022-04-12 | 5.960 | 6.180 | 5.950 | 6.140 | 5.454 | 94,958,567 |
| 2022-04-11 | 6.140 | 6.200 | 5.980 | 6.010 | 5.338 | 93,622,781 |
| 2022-04-08 | 6.000 | 6.220 | 5.940 | 6.180 | 5.489 | 107,934,393 |
| 2022-04-07 | 6.120 | 6.300 | 6.040 | 6.060 | 5.383 | 153,432,866 |
| 2022-04-06 | 5.710 | 6.270 | 5.690 | 6.190 | 5.498 | 154,569,489 |
| 2022-04-01 | 5.610 | 5.700 | 5.580 | 5.700 | 5.063 | 54,606,639 |
| 2022-03-31 | 5.580 | 5.720 | 5.570 | 5.650 | 5.018 | 60,144,615 |
| 2022-03-30 | 5.480 | 5.620 | 5.430 | 5.600 | 4.974 | 67,563,082 |
| 2022-03-29 | 5.540 | 5.560 | 5.430 | 5.460 | 4.850 | 38,367,749 |
| 2022-03-28 | 5.460 | 5.590 | 5.370 | 5.540 | 4.921 | 49,217,702 |
| 2022-03-25 | 5.550 | 5.620 | 5.480 | 5.480 | 4.867 | 52,234,895 |
| 2022-03-24 | 5.480 | 5.640 | 5.450 | 5.550 | 4.930 | 63,174,184 |
| 2022-03-23 | 5.530 | 5.570 | 5.430 | 5.510 | 4.894 | 44,830,134 |
| 2022-03-22 | 5.430 | 5.560 | 5.390 | 5.540 | 4.921 | 55,442,904 |
| 2022-03-21 | 5.530 | 5.550 | 5.330 | 5.440 | 4.832 | 62,804,528 |
| 2022-03-18 | 5.360 | 5.520 | 5.330 | 5.490 | 4.876 | 46,819,915 |
| 2022-03-17 | 5.340 | 5.480 | 5.330 | 5.390 | 4.788 | 66,058,150 |
| 2022-03-16 | 5.240 | 5.320 | 4.990 | 5.280 | 4.690 | 77,244,481 |
| 2022-03-15 | 5.660 | 5.680 | 5.140 | 5.150 | 4.574 | 122,781,367 |
| 2022-03-14 | 5.790 | 5.940 | 5.700 | 5.710 | 5.072 | 51,989,611 |
| 2022-03-11 | 5.870 | 5.900 | 5.690 | 5.890 | 5.232 | 62,109,715 |
| 2022-03-10 | 6.000 | 6.030 | 5.810 | 5.920 | 5.258 | 71,958,237 |
| 2022-03-09 | 6.040 | 6.100 | 5.660 | 5.930 | 5.267 | 86,688,260 |
| 2022-03-08 | 6.250 | 6.280 | 6.010 | 6.040 | 5.365 | 73,560,128 |
| 2022-03-07 | 6.400 | 6.620 | 6.250 | 6.300 | 5.596 | 92,394,428 |
| 2022-03-04 | 6.270 | 6.440 | 6.120 | 6.340 | 5.631 | 158,504,974 |
| 2022-03-03 | 6.160 | 6.370 | 6.120 | 6.320 | 5.614 | 114,957,102 |
| 2022-03-02 | 6.040 | 6.190 | 6.030 | 6.120 | 5.436 | 67,923,306 |
| 2022-03-01 | 5.960 | 6.220 | 5.950 | 6.080 | 5.400 | 108,427,688 |
| 2022-02-28 | 5.900 | 5.980 | 5.840 | 5.920 | 5.258 | 43,653,197 |
| 2022-02-25 | 5.750 | 6.040 | 5.750 | 5.870 | 5.214 | 97,854,135 |
| 2022-02-24 | 5.950 | 5.950 | 5.650 | 5.750 | 5.107 | 91,648,218 |
| 2022-02-23 | 6.000 | 6.060 | 5.930 | 5.970 | 5.303 | 46,579,907 |
| 2022-02-22 | 6.120 | 6.170 | 5.970 | 6.010 | 5.338 | 67,714,131 |
| 2022-02-21 | 6.130 | 6.220 | 6.080 | 6.170 | 5.480 | 66,779,619 |
| 2022-02-18 | 5.890 | 6.180 | 5.880 | 6.160 | 5.471 | 105,026,082 |
| 2022-02-17 | 5.980 | 6.030 | 5.870 | 5.930 | 5.267 | 45,390,241 |
| 2022-02-16 | 5.910 | 6.040 | 5.910 | 5.970 | 5.303 | 50,494,155 |
| 2022-02-15 | 5.850 | 5.930 | 5.800 | 5.860 | 5.205 | 38,536,919 |
| 2022-02-14 | 6.010 | 6.040 | 5.860 | 5.900 | 5.240 | 56,455,898 |
| 2022-02-11 | 6.100 | 6.210 | 6.070 | 6.080 | 5.400 | 60,492,804 |
| 2022-02-10 | 6.010 | 6.150 | 5.990 | 6.150 | 5.463 | 62,873,553 |
| 2022-02-09 | 6.020 | 6.100 | 5.980 | 6.030 | 5.356 | 67,206,553 |
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.