Sinosteel Anhui Tianyuan Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 7.790 | 8.080 | 7.780 | 8.020 | 7.635 | 39,493,373 |
| 2024-04-26 | 7.650 | 7.730 | 7.600 | 7.610 | 7.245 | 26,620,049 |
| 2024-04-25 | 7.660 | 7.940 | 7.560 | 7.770 | 7.397 | 27,017,417 |
| 2024-04-24 | 7.620 | 7.780 | 7.470 | 7.770 | 7.397 | 30,178,141 |
| 2024-04-23 | 7.740 | 7.880 | 7.600 | 7.630 | 7.264 | 23,968,019 |
| 2024-04-22 | 7.850 | 8.050 | 7.700 | 7.740 | 7.368 | 35,516,450 |
| 2024-04-19 | 8.060 | 8.350 | 7.860 | 7.990 | 7.606 | 72,317,050 |
| 2024-04-18 | 7.360 | 7.990 | 7.330 | 7.990 | 7.606 | 43,933,645 |
| 2024-04-17 | 6.990 | 7.280 | 6.980 | 7.260 | 6.911 | 17,674,141 |
| 2024-04-16 | 7.150 | 7.220 | 6.810 | 6.820 | 6.493 | 17,782,944 |
| 2024-04-15 | 7.430 | 7.470 | 7.010 | 7.230 | 6.883 | 22,655,284 |
| 2024-04-12 | 7.570 | 7.660 | 7.390 | 7.430 | 7.073 | 15,668,150 |
| 2024-04-11 | 7.550 | 7.800 | 7.410 | 7.600 | 7.235 | 20,021,085 |
| 2024-04-10 | 7.740 | 7.890 | 7.550 | 7.630 | 7.264 | 22,920,956 |
| 2024-04-09 | 7.470 | 7.940 | 7.470 | 7.880 | 7.502 | 33,535,912 |
| 2024-04-08 | 7.790 | 7.880 | 7.520 | 7.560 | 7.197 | 35,266,893 |
| 2024-04-03 | 7.430 | 7.530 | 7.360 | 7.450 | 7.092 | 15,381,119 |
| 2024-04-02 | 7.100 | 7.640 | 7.090 | 7.430 | 7.073 | 23,648,650 |
| 2024-04-01 | 7.070 | 7.260 | 7.050 | 7.180 | 6.835 | 9,402,350 |
| 2024-03-29 | 6.830 | 7.070 | 6.830 | 7.070 | 6.731 | 5,885,650 |
| 2024-03-28 | 6.750 | 6.940 | 6.730 | 6.830 | 6.502 | 9,364,184 |
| 2024-03-27 | 7.030 | 7.070 | 6.760 | 6.770 | 6.445 | 7,340,500 |
| 2024-03-26 | 7.080 | 7.130 | 6.870 | 7.030 | 6.692 | 8,564,847 |
| 2024-03-25 | 7.200 | 7.320 | 7.070 | 7.080 | 6.740 | 8,504,896 |
| 2024-03-22 | 7.400 | 7.430 | 7.220 | 7.280 | 6.930 | 9,686,175 |
| 2024-03-21 | 7.440 | 7.500 | 7.300 | 7.430 | 7.073 | 9,435,529 |
| 2024-03-20 | 7.380 | 7.450 | 7.330 | 7.420 | 7.064 | 7,865,742 |
| 2024-03-19 | 7.420 | 7.530 | 7.350 | 7.400 | 7.045 | 10,910,048 |
| 2024-03-18 | 7.300 | 7.430 | 7.250 | 7.420 | 7.064 | 11,781,318 |
| 2024-03-15 | 7.110 | 7.270 | 7.070 | 7.270 | 6.921 | 12,233,848 |
| 2024-03-14 | 7.110 | 7.280 | 7.060 | 7.140 | 6.797 | 14,107,104 |
| 2024-03-13 | 7.150 | 7.210 | 7.050 | 7.150 | 6.807 | 11,030,400 |
| 2024-03-12 | 7.100 | 7.150 | 7.030 | 7.140 | 6.797 | 11,084,150 |
| 2024-03-11 | 7.110 | 7.230 | 7.010 | 7.120 | 6.778 | 12,089,300 |
| 2024-03-08 | 6.940 | 7.050 | 6.880 | 7.000 | 6.664 | 7,011,301 |
| 2024-03-07 | 7.020 | 7.220 | 6.980 | 6.990 | 6.654 | 12,058,491 |
| 2024-03-06 | 6.870 | 7.070 | 6.870 | 7.010 | 6.673 | 7,374,272 |
| 2024-03-05 | 7.000 | 7.080 | 6.900 | 6.920 | 6.588 | 9,345,463 |
| 2024-03-04 | 7.110 | 7.160 | 6.980 | 7.050 | 6.712 | 8,174,336 |
| 2024-03-01 | 7.150 | 7.280 | 7.060 | 7.130 | 6.788 | 11,361,400 |
| 2024-02-29 | 6.760 | 7.080 | 6.720 | 7.080 | 6.740 | 11,668,194 |
| 2024-02-28 | 7.180 | 7.370 | 6.820 | 6.820 | 6.493 | 17,765,385 |
| 2024-02-27 | 6.960 | 7.170 | 6.900 | 7.160 | 6.816 | 10,325,619 |
| 2024-02-26 | 7.000 | 7.110 | 6.940 | 7.000 | 6.664 | 12,054,447 |
| 2024-02-23 | 6.920 | 7.000 | 6.820 | 6.990 | 6.654 | 11,244,448 |
| 2024-02-22 | 6.850 | 6.960 | 6.820 | 6.920 | 6.588 | 9,768,132 |
| 2024-02-21 | 6.630 | 7.050 | 6.610 | 6.860 | 6.531 | 15,799,718 |
| 2024-02-20 | 6.710 | 6.740 | 6.600 | 6.710 | 6.388 | 10,544,313 |
| 2024-02-19 | 6.710 | 6.810 | 6.620 | 6.760 | 6.435 | 15,584,720 |
| 2024-02-08 | 6.430 | 6.740 | 6.350 | 6.690 | 6.369 | 26,565,747 |
| 2024-02-07 | 6.080 | 6.690 | 6.020 | 6.500 | 6.188 | 28,311,609 |
| 2024-02-06 | 5.780 | 6.260 | 5.570 | 6.080 | 5.788 | 16,529,240 |
| 2024-02-05 | 6.380 | 6.390 | 5.810 | 5.850 | 5.569 | 20,770,161 |
| 2024-02-02 | 6.880 | 6.970 | 6.200 | 6.450 | 6.140 | 20,964,339 |
| 2024-02-01 | 7.160 | 7.180 | 6.800 | 6.890 | 6.559 | 21,086,409 |
| 2024-01-31 | 7.150 | 7.650 | 6.940 | 7.250 | 6.902 | 26,998,152 |
| 2024-01-30 | 7.280 | 7.480 | 7.110 | 7.190 | 6.845 | 21,067,907 |
| 2024-01-29 | 7.400 | 7.820 | 7.370 | 7.520 | 7.159 | 23,898,013 |
| 2024-01-26 | 7.560 | 7.580 | 7.400 | 7.430 | 7.073 | 15,262,404 |
| 2024-01-25 | 6.920 | 7.540 | 6.900 | 7.520 | 7.159 | 19,784,455 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-23 | 0.0580 CNY |
| 2025-10-09 | 0.0600 CNY |
| 2025-07-09 | 0.0640 CNY |
| 2024-12-18 | 0.0500 CNY |
| 2024-06-26 | 0.1810 CNY |
| 2023-06-09 | 0.2410 CNY |
| 2022-06-14 | 0.1390 CNY |
| 2021-06-18 | 0.1000 CNY |
| 2020-06-11 | 0.0700 CNY |
| 2019-06-17 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.