Sinosteel Anhui Tianyuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	9.830	9.920	9.810	9.870	9.396	5,086,300
2023-07-28	9.700	9.850	9.600	9.800	9.329	4,604,569
2023-07-27	9.820	9.950	9.750	9.760	9.291	4,267,215
2023-07-26	9.890	9.910	9.790	9.840	9.368	3,417,505
2023-07-25	9.830	9.920	9.800	9.880	9.406	4,914,869
2023-07-24	9.780	9.880	9.720	9.730	9.263	3,739,357
2023-07-21	9.770	9.830	9.700	9.740	9.272	4,370,275
2023-07-20	9.850	9.920	9.770	9.800	9.329	4,437,001
2023-07-19	9.900	9.970	9.780	9.850	9.377	6,365,518
2023-07-18	9.900	10.010	9.880	9.940	9.463	3,880,742
2023-07-17	10.020	10.030	9.820	9.920	9.444	5,665,893
2023-07-14	10.100	10.150	10.000	10.020	9.539	6,130,091
2023-07-13	10.080	10.170	10.040	10.100	9.615	7,563,839
2023-07-12	10.070	10.220	9.980	10.100	9.615	9,109,390
2023-07-11	10.050	10.100	9.960	10.080	9.596	6,297,173
2023-07-10	10.110	10.160	9.980	10.060	9.577	8,460,181
2023-07-07	10.330	10.330	10.030	10.090	9.606	9,302,450
2023-07-06	10.520	10.550	10.230	10.280	9.786	15,699,627
2023-07-05	10.370	10.660	10.290	10.650	10.139	23,892,775
2023-07-04	10.450	10.490	10.280	10.410	9.910	12,328,043
2023-07-03	10.500	10.900	10.330	10.380	9.882	27,170,364
2023-06-30	10.200	10.630	10.050	10.500	9.996	28,785,865
2023-06-29	9.480	10.150	9.400	10.040	9.558	20,310,930
2023-06-28	9.690	9.720	9.470	9.490	9.034	8,983,171
2023-06-27	9.790	9.840	9.680	9.740	9.272	6,112,682
2023-06-26	9.800	9.850	9.670	9.730	9.263	3,922,904
2023-06-21	9.960	10.070	9.810	9.830	9.358	5,095,200
2023-06-20	9.920	10.050	9.850	10.000	9.520	6,631,618
2023-06-19	9.880	10.020	9.850	9.920	9.444	4,789,945
2023-06-16	9.710	9.970	9.690	9.880	9.406	7,509,724
2023-06-15	9.690	9.760	9.590	9.720	9.253	6,327,148
2023-06-14	9.780	9.810	9.700	9.720	9.253	3,739,900
2023-06-13	9.740	9.810	9.700	9.780	9.310	4,275,983
2023-06-12	9.890	9.890	9.720	9.790	9.320	4,206,938
2023-06-09	9.900	9.900	9.780	9.850	9.377	5,429,252
2023-06-08	9.980	10.140	9.940	10.060	9.348	4,738,505
2023-06-07	10.010	10.030	9.920	9.980	9.273	4,643,200
2023-06-06	10.020	10.230	9.960	10.010	9.301	7,685,530
2023-06-05	10.020	10.100	9.990	10.020	9.310	4,938,152
2023-06-02	9.930	10.120	9.930	10.020	9.310	5,230,200
2023-06-01	9.990	10.070	9.860	9.930	9.227	7,709,091
2023-05-31	10.150	10.170	9.960	9.990	9.282	8,199,140
2023-05-30	10.190	10.290	10.090	10.180	9.459	8,070,188
2023-05-29	9.950	10.380	9.910	10.240	9.515	15,639,733
2023-05-26	10.060	10.060	9.910	9.960	9.255	6,577,640
2023-05-25	9.950	10.100	9.860	10.070	9.357	10,982,908
2023-05-24	9.670	10.120	9.560	10.060	9.348	19,231,213
2023-05-23	9.710	9.870	9.660	9.680	8.994	7,467,013
2023-05-22	9.660	9.710	9.580	9.700	9.013	4,641,022
2023-05-19	9.620	9.680	9.450	9.630	8.948	5,741,575
2023-05-18	9.670	9.730	9.620	9.660	8.976	6,007,457
2023-05-17	9.600	9.750	9.550	9.670	8.985	5,181,112
2023-05-16	9.920	9.920	9.580	9.620	8.939	7,609,836
2023-05-15	9.720	9.850	9.640	9.850	9.152	6,071,004
2023-05-12	9.860	9.890	9.640	9.670	8.985	8,414,000
2023-05-11	10.030	10.040	9.840	9.850	9.152	9,744,838
2023-05-10	10.000	10.070	9.830	10.030	9.320	12,872,018
2023-05-09	9.600	10.310	9.560	10.070	9.357	30,985,502
2023-05-08	9.240	9.520	9.220	9.500	8.827	12,564,582
2023-05-05	9.560	9.600	9.210	9.250	8.595	12,558,095

← NewerPage 14 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.