Xinyu Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 5.880 | 6.070 | 5.840 | 6.060 | 5.383 | 91,170,161 |
| 2022-02-07 | 5.630 | 5.890 | 5.630 | 5.860 | 5.205 | 74,345,354 |
| 2022-01-28 | 5.740 | 5.750 | 5.360 | 5.570 | 4.947 | 88,167,748 |
| 2022-01-27 | 5.730 | 5.760 | 5.610 | 5.660 | 5.027 | 50,258,059 |
| 2022-01-26 | 5.640 | 5.810 | 5.540 | 5.770 | 5.125 | 50,563,150 |
| 2022-01-25 | 5.880 | 5.890 | 5.650 | 5.660 | 5.027 | 53,812,384 |
| 2022-01-24 | 5.880 | 6.010 | 5.730 | 5.920 | 5.258 | 59,146,712 |
| 2022-01-21 | 6.030 | 6.050 | 5.870 | 5.880 | 5.223 | 68,203,408 |
| 2022-01-20 | 6.090 | 6.300 | 6.020 | 6.050 | 5.374 | 98,306,708 |
| 2022-01-19 | 5.870 | 6.190 | 5.860 | 6.100 | 5.418 | 192,562,309 |
| 2022-01-18 | 5.580 | 5.820 | 5.520 | 5.750 | 5.107 | 93,035,805 |
| 2022-01-17 | 5.550 | 5.600 | 5.520 | 5.570 | 4.947 | 37,665,342 |
| 2022-01-14 | 5.710 | 5.720 | 5.590 | 5.600 | 4.974 | 48,326,342 |
| 2022-01-13 | 5.770 | 5.870 | 5.720 | 5.720 | 5.081 | 69,284,485 |
| 2022-01-12 | 5.970 | 5.970 | 5.700 | 5.750 | 5.107 | 103,213,000 |
| 2022-01-11 | 5.790 | 6.050 | 5.790 | 5.960 | 5.294 | 106,544,387 |
| 2022-01-10 | 5.790 | 5.860 | 5.690 | 5.780 | 5.134 | 85,208,304 |
| 2022-01-07 | 5.480 | 5.830 | 5.470 | 5.720 | 5.081 | 155,115,021 |
| 2022-01-06 | 5.320 | 5.520 | 5.300 | 5.470 | 4.859 | 82,577,106 |
| 2022-01-05 | 5.370 | 5.410 | 5.310 | 5.330 | 4.734 | 47,113,596 |
| 2022-01-04 | 5.280 | 5.370 | 5.270 | 5.350 | 4.752 | 57,625,342 |
| 2021-12-31 | 5.260 | 5.290 | 5.220 | 5.280 | 4.690 | 39,218,566 |
| 2021-12-30 | 5.300 | 5.310 | 5.250 | 5.260 | 4.672 | 48,095,356 |
| 2021-12-29 | 5.290 | 5.370 | 5.270 | 5.290 | 4.699 | 46,000,281 |
| 2021-12-28 | 5.320 | 5.350 | 5.270 | 5.300 | 4.708 | 45,450,977 |
| 2021-12-27 | 5.380 | 5.390 | 5.290 | 5.320 | 4.725 | 65,657,790 |
| 2021-12-24 | 5.620 | 5.630 | 5.420 | 5.430 | 4.823 | 58,497,534 |
| 2021-12-23 | 5.590 | 5.630 | 5.550 | 5.600 | 4.974 | 43,390,076 |
| 2021-12-22 | 5.650 | 5.680 | 5.560 | 5.570 | 4.947 | 51,685,587 |
| 2021-12-21 | 5.550 | 5.670 | 5.520 | 5.650 | 5.018 | 44,364,240 |
| 2021-12-20 | 5.610 | 5.640 | 5.550 | 5.570 | 4.947 | 57,561,934 |
| 2021-12-17 | 5.710 | 5.790 | 5.670 | 5.690 | 5.054 | 82,292,886 |
| 2021-12-16 | 5.460 | 5.730 | 5.450 | 5.710 | 5.072 | 118,025,990 |
| 2021-12-15 | 5.440 | 5.520 | 5.420 | 5.450 | 4.841 | 38,576,010 |
| 2021-12-14 | 5.610 | 5.610 | 5.440 | 5.450 | 4.841 | 61,615,110 |
| 2021-12-13 | 5.610 | 5.660 | 5.590 | 5.620 | 4.992 | 42,913,549 |
| 2021-12-10 | 5.670 | 5.720 | 5.580 | 5.600 | 4.974 | 53,870,696 |
| 2021-12-09 | 5.730 | 5.780 | 5.680 | 5.690 | 5.054 | 62,354,832 |
| 2021-12-08 | 5.780 | 5.800 | 5.680 | 5.760 | 5.116 | 87,069,655 |
| 2021-12-07 | 5.690 | 5.840 | 5.580 | 5.790 | 5.143 | 130,188,925 |
| 2021-12-06 | 5.580 | 5.820 | 5.580 | 5.620 | 4.992 | 136,239,479 |
| 2021-12-03 | 5.540 | 5.580 | 5.430 | 5.560 | 4.938 | 79,590,241 |
| 2021-12-02 | 5.400 | 5.600 | 5.380 | 5.530 | 4.912 | 104,967,126 |
| 2021-12-01 | 5.350 | 5.470 | 5.270 | 5.450 | 4.841 | 85,189,846 |
| 2021-11-30 | 5.440 | 5.520 | 5.300 | 5.340 | 4.743 | 94,719,047 |
| 2021-11-29 | 5.510 | 5.530 | 5.350 | 5.450 | 4.841 | 159,142,812 |
| 2021-11-26 | 5.350 | 5.810 | 5.280 | 5.670 | 5.036 | 190,661,687 |
| 2021-11-25 | 5.520 | 5.520 | 5.370 | 5.390 | 4.788 | 63,133,500 |
| 2021-11-24 | 5.390 | 5.530 | 5.350 | 5.500 | 4.885 | 94,342,161 |
| 2021-11-23 | 5.310 | 5.510 | 5.270 | 5.370 | 4.770 | 132,965,146 |
| 2021-11-22 | 5.330 | 5.390 | 5.250 | 5.260 | 4.672 | 80,713,706 |
| 2021-11-19 | 5.180 | 5.320 | 5.100 | 5.300 | 4.708 | 66,099,846 |
| 2021-11-18 | 5.170 | 5.250 | 5.150 | 5.170 | 4.592 | 55,685,884 |
| 2021-11-17 | 5.130 | 5.240 | 5.120 | 5.170 | 4.592 | 51,040,005 |
| 2021-11-16 | 5.290 | 5.310 | 5.130 | 5.150 | 4.574 | 64,492,511 |
| 2021-11-15 | 5.270 | 5.310 | 5.210 | 5.290 | 4.699 | 60,575,798 |
| 2021-11-12 | 5.520 | 5.520 | 5.270 | 5.270 | 4.681 | 93,817,307 |
| 2021-11-11 | 5.450 | 5.560 | 5.340 | 5.520 | 4.903 | 102,109,114 |
| 2021-11-10 | 5.280 | 5.380 | 5.150 | 5.360 | 4.761 | 84,812,273 |
| 2021-11-09 | 5.460 | 5.490 | 5.330 | 5.390 | 4.788 | 51,967,687 |
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.