Xinyu Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.460 | 5.490 | 5.330 | 5.390 | 4.788 | 51,967,687 |
| 2021-11-08 | 5.400 | 5.550 | 5.380 | 5.430 | 4.823 | 61,740,115 |
| 2021-11-05 | 5.490 | 5.510 | 5.330 | 5.370 | 4.770 | 78,777,205 |
| 2021-11-04 | 5.700 | 5.730 | 5.520 | 5.580 | 4.956 | 63,373,480 |
| 2021-11-03 | 5.660 | 5.770 | 5.600 | 5.720 | 5.081 | 65,727,480 |
| 2021-11-02 | 5.900 | 5.960 | 5.550 | 5.670 | 5.036 | 111,025,007 |
| 2021-11-01 | 5.850 | 6.000 | 5.810 | 5.930 | 5.267 | 77,299,307 |
| 2021-10-29 | 5.880 | 6.020 | 5.860 | 5.910 | 5.249 | 51,950,098 |
| 2021-10-28 | 5.950 | 5.990 | 5.760 | 5.850 | 5.196 | 85,709,252 |
| 2021-10-27 | 6.150 | 6.220 | 5.960 | 5.980 | 5.312 | 63,907,853 |
| 2021-10-26 | 6.190 | 6.350 | 6.130 | 6.160 | 5.471 | 57,651,605 |
| 2021-10-25 | 6.090 | 6.250 | 5.970 | 6.220 | 5.525 | 90,527,596 |
| 2021-10-22 | 6.540 | 6.620 | 6.020 | 6.060 | 5.383 | 172,265,657 |
| 2021-10-21 | 6.600 | 6.750 | 6.480 | 6.530 | 5.800 | 94,178,923 |
| 2021-10-20 | 6.520 | 6.660 | 6.250 | 6.550 | 5.818 | 89,512,294 |
| 2021-10-19 | 6.560 | 6.720 | 6.400 | 6.690 | 5.942 | 86,808,455 |
| 2021-10-18 | 6.490 | 6.680 | 6.430 | 6.570 | 5.836 | 65,576,573 |
| 2021-10-15 | 6.660 | 6.660 | 6.390 | 6.510 | 5.782 | 63,968,415 |
| 2021-10-14 | 6.610 | 6.700 | 6.510 | 6.620 | 5.880 | 50,146,290 |
← NewerPage 21 of 21 · 1,219 trading days
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.