Sinosteel Anhui Tianyuan Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	6.700	6.960	6.550	6.930	6.597	12,499,307
2024-01-23	6.610	6.710	6.500	6.670	6.350	8,924,429
2024-01-22	7.100	7.110	6.600	6.620	6.302	8,737,950
2024-01-19	7.090	7.320	7.080	7.110	6.769	9,382,805
2024-01-18	7.260	7.260	6.870	7.100	6.759	10,718,885
2024-01-17	7.490	7.510	7.270	7.280	6.930	5,723,300
2024-01-16	7.590	7.620	7.400	7.500	7.140	6,563,400
2024-01-15	7.620	7.650	7.500	7.560	7.197	6,008,542
2024-01-12	7.670	7.800	7.600	7.650	7.283	6,033,178
2024-01-11	7.500	7.690	7.460	7.660	7.292	6,504,955
2024-01-10	7.540	7.620	7.390	7.490	7.130	4,857,700
2024-01-09	7.500	7.630	7.450	7.520	7.159	5,664,497
2024-01-08	7.690	7.720	7.480	7.490	7.130	7,961,285
2024-01-05	7.850	7.920	7.690	7.730	7.359	5,928,500
2024-01-04	7.960	7.990	7.770	7.850	7.473	7,203,750
2024-01-03	8.070	8.070	7.950	8.010	7.625	4,667,125
2024-01-02	8.040	8.100	7.950	8.040	7.654	6,357,767
2023-12-29	7.960	8.050	7.920	8.040	7.654	5,018,871
2023-12-28	7.720	7.980	7.620	7.970	7.587	8,741,641
2023-12-27	7.650	7.740	7.590	7.690	7.321	4,082,700
2023-12-26	7.740	7.760	7.640	7.660	7.292	4,065,525
2023-12-25	7.780	7.840	7.730	7.790	7.416	4,524,932
2023-12-22	7.800	7.930	7.710	7.820	7.445	7,320,850
2023-12-21	7.710	7.820	7.600	7.780	7.406	6,295,367
2023-12-20	7.830	7.870	7.730	7.740	7.368	4,228,781
2023-12-19	7.860	7.880	7.770	7.830	7.454	4,088,800
2023-12-18	7.910	7.990	7.840	7.870	7.492	5,594,806
2023-12-15	7.980	8.070	7.930	7.960	7.578	4,837,650
2023-12-14	8.020	8.080	7.960	7.960	7.578	5,088,942
2023-12-13	8.030	8.110	7.980	8.010	7.625	4,799,508
2023-12-12	8.040	8.060	7.980	8.040	7.654	3,643,921
2023-12-11	7.920	8.060	7.820	8.040	7.654	7,645,254
2023-12-08	8.030	8.120	7.950	7.950	7.568	8,005,867
2023-12-07	8.180	8.180	7.970	8.060	7.673	7,513,000
2023-12-06	7.940	8.220	7.920	8.120	7.730	10,327,964
2023-12-05	8.200	8.230	7.940	7.960	7.578	10,726,550
2023-12-04	8.240	8.340	8.190	8.200	7.806	8,200,667
2023-12-01	8.300	8.330	8.160	8.240	7.844	7,987,674
2023-11-30	8.380	8.390	8.200	8.270	7.873	5,920,800
2023-11-29	8.430	8.500	8.340	8.380	7.978	6,557,843
2023-11-28	8.390	8.440	8.300	8.430	8.025	4,715,663
2023-11-27	8.350	8.460	8.320	8.390	7.987	5,711,705
2023-11-24	8.570	8.570	8.340	8.360	7.959	10,190,872
2023-11-23	8.500	8.610	8.490	8.590	8.178	4,949,695
2023-11-22	8.690	8.730	8.530	8.530	8.120	6,848,725
2023-11-21	8.750	8.860	8.700	8.720	8.301	9,843,291
2023-11-20	8.600	8.960	8.500	8.790	8.368	14,953,977
2023-11-17	8.490	8.610	8.480	8.590	8.178	5,831,837
2023-11-16	8.650	8.680	8.500	8.530	8.120	5,650,851
2023-11-15	8.600	8.670	8.560	8.640	8.225	9,062,523
2023-11-14	8.580	8.600	8.480	8.510	8.101	7,373,053
2023-11-13	8.530	8.590	8.440	8.580	8.168	6,975,509
2023-11-10	8.470	8.570	8.330	8.460	8.054	12,261,244
2023-11-09	8.480	8.800	8.420	8.590	8.178	13,486,131
2023-11-08	8.660	8.670	8.410	8.480	8.073	9,475,953
2023-11-07	8.610	8.680	8.570	8.620	8.206	6,716,800
2023-11-06	8.520	8.680	8.500	8.640	8.225	5,485,571
2023-11-03	8.280	8.470	8.280	8.430	8.025	4,767,600
2023-11-02	8.480	8.510	8.270	8.280	7.882	4,165,661
2023-11-01	8.460	8.520	8.400	8.450	8.044	3,999,829

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.