Sinosteel Engineering and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.300 | 5.490 | 5.260 | 5.490 | 5.490 | 29,570,041 |
| 2026-10-22 | 5.340 | 5.540 | 5.340 | 5.390 | 5.390 | 36,463,109 |
| 2026-10-21 | 5.360 | 5.430 | 5.360 | 5.370 | 5.370 | 8,650,390 |
| 2026-10-20 | 5.340 | 5.500 | 5.340 | 5.380 | 5.380 | 13,386,570 |
| 2026-10-19 | 5.370 | 5.580 | 5.370 | 5.490 | 5.490 | 19,602,312 |
| 2026-10-16 | 5.340 | 5.440 | 5.280 | 5.390 | 5.390 | 15,347,394 |
| 2026-10-15 | 5.320 | 5.360 | 5.260 | 5.270 | 5.270 | 16,190,700 |
| 2026-10-14 | 5.380 | 5.430 | 5.360 | 5.370 | 5.370 | 11,335,620 |
| 2026-10-13 | 5.390 | 5.440 | 5.330 | 5.380 | 5.380 | 11,860,423 |
| 2026-10-12 | 5.410 | 5.440 | 5.370 | 5.420 | 5.420 | 13,330,865 |
| 2026-10-09 | 5.340 | 5.400 | 5.310 | 5.370 | 5.370 | 12,399,100 |
| 2026-10-08 | 5.320 | 5.380 | 5.310 | 5.340 | 5.340 | 9,000,000 |
| 2026-09-30 | 5.310 | 5.350 | 5.260 | 5.340 | 5.340 | 8,999,100 |
| 2026-09-29 | 5.220 | 5.300 | 5.220 | 5.290 | 5.290 | 8,833,898 |
| 2026-09-28 | 5.290 | 5.310 | 5.230 | 5.250 | 5.250 | 11,111,780 |
| 2026-09-24 | 5.320 | 5.360 | 5.270 | 5.290 | 5.290 | 10,413,367 |
| 2026-09-23 | 5.410 | 5.460 | 5.340 | 5.360 | 5.360 | 12,598,200 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 0.2100 CNY |
| 2025-06-13 | 0.2990 CNY |
| 2024-06-06 | 0.2660 CNY |
| 2023-06-06 | 0.2451 CNY |
| 2022-10-19 | 0.1020 CNY |
| 2022-05-20 | 0.1520 CNY |
| 2021-09-24 | 0.1000 CNY |
| 2021-04-30 | 0.1440 CNY |
| 2020-06-12 | 0.1300 CNY |
| 2019-06-12 | 0.1200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.