Sinosteel Anhui Tianyuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	8.430	8.700	8.390	8.450	8.044	7,621,419
2023-10-30	8.290	8.460	8.250	8.430	8.025	5,919,002
2023-10-27	8.040	8.350	8.040	8.310	7.911	7,055,871
2023-10-26	8.160	8.190	7.980	8.120	7.730	7,902,880
2023-10-25	8.180	8.310	8.150	8.190	7.797	5,273,386
2023-10-24	7.970	8.120	7.920	8.100	7.711	5,156,255
2023-10-23	8.110	8.150	7.860	7.930	7.549	5,956,050
2023-10-20	8.250	8.350	8.150	8.160	7.768	4,563,368
2023-10-19	8.300	8.470	8.240	8.300	7.901	4,033,046
2023-10-18	8.550	8.570	8.300	8.370	7.968	6,221,616
2023-10-17	8.540	8.620	8.500	8.610	8.197	3,799,370
2023-10-16	8.580	8.670	8.510	8.570	8.159	4,971,800
2023-10-13	8.970	8.970	8.640	8.680	8.263	9,853,048
2023-10-12	8.900	9.030	8.790	8.970	8.539	5,121,000
2023-10-11	8.790	8.900	8.730	8.840	8.416	4,236,700
2023-10-10	8.840	8.900	8.730	8.760	8.339	4,608,680
2023-10-09	8.800	8.870	8.710	8.840	8.416	4,650,898
2023-09-28	8.730	8.840	8.730	8.810	8.387	3,264,500
2023-09-27	8.630	8.850	8.590	8.720	8.301	3,764,200
2023-09-26	8.700	8.750	8.630	8.660	8.244	3,242,100
2023-09-25	8.880	8.890	8.730	8.750	8.330	3,637,700
2023-09-22	8.670	8.880	8.610	8.870	8.444	4,348,230
2023-09-21	8.730	8.840	8.650	8.680	8.263	3,959,950
2023-09-20	8.900	8.930	8.750	8.760	8.339	4,213,540
2023-09-19	9.050	9.050	8.880	8.910	8.482	4,215,134
2023-09-18	8.950	9.130	8.920	9.040	8.606	4,738,737
2023-09-15	9.020	9.080	8.980	9.000	8.568	2,678,188
2023-09-14	9.020	9.060	8.950	9.020	8.587	3,605,300
2023-09-13	9.090	9.210	8.990	9.070	8.635	4,704,000
2023-09-12	9.120	9.250	9.120	9.140	8.701	3,574,200
2023-09-11	9.070	9.200	8.970	9.170	8.730	3,748,040
2023-09-08	9.000	9.160	8.980	9.080	8.644	3,607,500
2023-09-07	9.210	9.240	9.060	9.060	8.625	3,449,393
2023-09-06	9.150	9.230	9.120	9.200	8.758	2,658,173
2023-09-05	9.220	9.220	9.100	9.200	8.758	4,776,750
2023-09-04	8.920	9.250	8.920	9.240	8.796	7,013,429
2023-09-01	9.030	9.090	8.860	8.930	8.501	3,728,270
2023-08-31	8.950	9.050	8.840	9.010	8.577	5,872,956
2023-08-30	8.850	9.070	8.810	8.950	8.520	6,064,795
2023-08-29	8.600	8.880	8.520	8.870	8.444	6,939,081
2023-08-28	8.820	8.900	8.520	8.550	8.139	8,161,643
2023-08-25	8.580	8.600	8.290	8.400	7.997	6,960,989
2023-08-24	8.580	8.660	8.450	8.570	8.159	6,913,212
2023-08-23	8.970	8.970	8.540	8.570	8.159	6,912,142
2023-08-22	9.160	9.280	8.780	8.980	8.549	10,252,696
2023-08-21	9.310	9.360	9.150	9.160	8.720	3,472,138
2023-08-18	9.480	9.540	9.320	9.320	8.873	3,744,250
2023-08-17	9.370	9.530	9.250	9.520	9.063	4,035,299
2023-08-16	9.430	9.630	9.350	9.440	8.987	4,331,004
2023-08-15	9.510	9.710	9.440	9.490	9.034	5,747,299
2023-08-14	9.400	9.540	9.280	9.500	9.044	4,504,580
2023-08-11	9.630	9.650	9.440	9.440	8.987	4,488,100
2023-08-10	9.570	9.650	9.530	9.600	9.139	2,782,700
2023-08-09	9.700	9.750	9.520	9.560	9.101	6,035,384
2023-08-08	9.670	9.800	9.650	9.770	9.301	3,637,533
2023-08-07	9.730	9.850	9.660	9.690	9.225	4,708,788
2023-08-04	9.710	9.820	9.710	9.750	9.282	4,046,811
2023-08-03	9.750	9.800	9.690	9.720	9.253	5,302,600
2023-08-02	9.920	9.940	9.780	9.800	9.329	4,396,874
2023-08-01	9.840	9.910	9.820	9.900	9.425	4,483,800

← NewerPage 13 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.