Sinosteel Anhui Tianyuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	9.560	9.600	9.210	9.250	8.595	12,558,095
2023-05-04	9.460	9.630	9.410	9.570	8.892	12,162,682
2023-04-28	9.350	9.470	9.290	9.450	8.781	13,444,603
2023-04-27	9.410	9.620	9.390	9.490	8.818	8,399,778
2023-04-26	9.290	9.560	9.210	9.470	8.799	11,638,156
2023-04-25	9.720	9.780	9.190	9.320	8.660	17,485,805
2023-04-24	9.850	9.850	9.630	9.720	9.032	7,529,463
2023-04-21	10.160	10.250	9.820	9.830	9.134	13,111,319
2023-04-20	10.350	10.400	10.160	10.190	9.468	11,383,064
2023-04-19	10.580	10.620	10.390	10.390	9.654	8,476,700
2023-04-18	10.710	10.730	10.500	10.610	9.859	8,236,585
2023-04-17	10.610	10.750	10.520	10.710	9.952	9,525,706
2023-04-14	10.510	10.700	10.510	10.570	9.821	8,655,133
2023-04-13	10.760	10.780	10.500	10.510	9.766	9,130,130
2023-04-12	10.560	10.790	10.540	10.750	9.989	11,793,944
2023-04-11	10.540	10.610	10.350	10.520	9.775	8,652,648
2023-04-10	10.330	10.630	10.220	10.540	9.794	14,455,937
2023-04-07	10.180	10.340	10.120	10.330	9.598	8,599,452
2023-04-06	10.310	10.360	10.030	10.180	9.459	13,327,524
2023-04-04	10.430	10.570	10.270	10.400	9.663	11,379,371
2023-04-03	10.290	10.530	10.210	10.450	9.710	14,733,092
2023-03-31	10.210	10.320	10.200	10.260	9.533	8,409,400
2023-03-30	10.460	10.490	10.170	10.240	9.515	12,120,100
2023-03-29	10.400	10.550	10.400	10.490	9.747	7,741,704
2023-03-28	10.500	10.550	10.390	10.400	9.663	6,652,993
2023-03-27	10.700	10.700	10.470	10.490	9.747	11,056,210
2023-03-24	11.080	11.080	10.480	10.700	9.942	21,890,554
2023-03-23	10.930	11.030	10.910	11.010	10.230	7,345,292
2023-03-22	10.920	11.060	10.920	10.970	10.193	8,590,434
2023-03-21	10.870	10.980	10.800	10.960	10.184	9,373,750
2023-03-20	11.000	11.000	10.750	10.820	10.054	11,106,326
2023-03-17	11.080	11.180	10.910	11.000	10.221	11,827,231
2023-03-16	11.330	11.340	11.000	11.020	10.240	10,940,231
2023-03-15	11.550	11.600	11.400	11.420	10.611	9,389,014
2023-03-14	11.310	11.550	11.030	11.500	10.686	14,845,040
2023-03-13	11.190	11.330	11.000	11.300	10.500	13,810,802
2023-03-10	11.250	11.300	11.000	11.070	10.286	13,787,068
2023-03-09	11.550	11.650	11.250	11.330	10.528	15,913,980
2023-03-08	11.690	11.700	11.420	11.580	10.760	18,907,869
2023-03-07	11.910	12.400	11.780	11.790	10.955	24,900,665
2023-03-06	12.010	12.260	11.940	11.960	11.113	24,797,414
2023-03-03	12.310	12.330	11.870	12.060	11.206	43,441,473
2023-03-02	11.970	13.070	11.620	12.500	11.615	73,439,351
2023-03-01	11.800	11.890	11.700	11.880	11.039	14,303,001
2023-02-28	12.020	12.080	11.610	11.800	10.964	22,596,423
2023-02-27	12.170	12.240	11.980	12.000	11.150	11,507,596
2023-02-24	12.380	12.390	11.900	12.170	11.308	17,445,464
2023-02-23	12.150	12.550	12.150	12.430	11.550	16,996,694
2023-02-22	12.150	12.330	12.110	12.210	11.345	9,703,038
2023-02-21	12.140	12.250	12.000	12.220	11.355	19,285,323
2023-02-20	11.800	12.180	11.790	12.120	11.262	17,395,907
2023-02-17	11.620	11.990	11.610	11.760	10.927	11,937,212
2023-02-16	11.980	12.040	11.500	11.610	10.788	15,920,737
2023-02-15	12.100	12.160	11.940	11.990	11.141	12,141,234
2023-02-14	11.970	12.330	11.920	12.090	11.234	14,308,329
2023-02-13	11.820	12.020	11.820	11.970	11.122	11,483,972
2023-02-10	12.080	12.090	11.800	11.820	10.983	13,830,249
2023-02-09	11.940	12.100	11.890	12.080	11.224	12,421,300
2023-02-08	12.000	12.190	11.910	11.950	11.104	14,580,825
2023-02-07	11.810	12.050	11.750	12.000	11.150	17,226,347

← NewerPage 15 of 21 · 1,219 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.