Sinosteel Anhui Tianyuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	11.860	11.870	11.640	11.760	10.927	14,631,916
2023-02-03	12.050	12.050	11.620	11.930	11.085	21,184,973
2023-02-02	12.260	12.270	11.920	12.000	11.150	23,545,255
2023-02-01	11.950	12.290	11.910	12.260	11.392	32,123,351
2023-01-31	11.500	12.000	11.420	11.960	11.113	25,963,794
2023-01-30	11.350	11.700	11.350	11.560	10.741	26,744,257
2023-01-20	10.890	11.250	10.850	11.180	10.388	18,739,229
2023-01-19	10.760	10.900	10.690	10.870	10.100	11,226,851
2023-01-18	10.860	10.940	10.770	10.820	10.054	8,619,906
2023-01-17	10.800	10.880	10.700	10.840	10.072	8,924,635
2023-01-16	10.680	10.930	10.620	10.810	10.044	14,446,388
2023-01-13	10.910	10.990	10.590	10.700	9.942	15,493,990
2023-01-12	10.880	11.040	10.780	10.880	10.109	10,909,854
2023-01-11	10.960	11.040	10.810	10.810	10.044	11,864,762
2023-01-10	11.110	11.200	10.870	10.950	10.175	16,401,801
2023-01-09	10.970	11.270	10.730	11.110	10.323	29,767,908
2023-01-06	10.670	11.310	10.610	10.950	10.175	34,266,955
2023-01-05	10.420	10.750	10.420	10.680	9.924	20,903,553
2023-01-04	10.560	10.640	10.330	10.440	9.701	13,193,340
2023-01-03	10.450	10.660	10.200	10.640	9.886	18,695,715
2022-12-30	10.480	10.700	10.430	10.500	9.756	11,795,050
2022-12-29	10.560	10.770	10.420	10.440	9.701	14,458,008
2022-12-28	10.500	10.830	10.400	10.620	9.868	24,105,498
2022-12-27	10.180	10.670	10.120	10.590	9.840	25,638,560
2022-12-26	9.910	10.240	9.870	10.150	9.431	18,336,605
2022-12-23	10.020	10.550	9.820	10.060	9.348	27,031,542
2022-12-22	10.420	10.650	10.060	10.060	9.348	32,555,459
2022-12-21	10.440	10.440	10.080	10.200	9.478	9,627,131
2022-12-20	10.270	10.500	10.110	10.380	9.645	10,973,484
2022-12-19	10.400	10.560	10.150	10.240	9.515	16,246,079
2022-12-16	10.590	10.650	10.380	10.500	9.756	19,334,214
2022-12-15	10.650	10.780	10.500	10.720	9.961	17,700,541
2022-12-14	10.700	11.080	10.660	10.750	9.989	28,860,595
2022-12-13	10.760	11.220	10.590	10.630	9.877	33,996,221
2022-12-12	11.090	11.090	10.750	10.770	10.007	25,750,418
2022-12-09	10.670	11.310	10.500	11.130	10.342	52,116,877
2022-12-08	10.590	10.840	10.520	10.720	9.961	29,814,862
2022-12-07	10.510	10.760	10.440	10.600	9.849	28,047,917
2022-12-06	10.600	10.740	10.480	10.570	9.821	30,252,173
2022-12-05	10.040	10.880	10.030	10.810	10.044	69,303,278
2022-12-02	10.000	10.100	9.860	10.010	9.301	29,164,990
2022-12-01	10.000	10.270	9.960	10.050	9.338	43,091,479
2022-11-30	10.300	10.300	9.850	9.930	9.227	38,916,563
2022-11-29	9.830	10.420	9.760	10.280	9.552	36,321,358
2022-11-28	9.900	9.950	9.600	9.780	9.087	24,414,554
2022-11-25	10.220	10.350	10.090	10.130	9.413	19,380,176
2022-11-24	10.280	10.510	10.130	10.270	9.543	29,995,588
2022-11-23	9.990	10.450	9.880	10.370	9.636	48,324,471
2022-11-22	9.750	10.370	9.710	10.010	9.301	32,821,103
2022-11-21	9.660	9.860	9.520	9.810	9.115	14,004,810
2022-11-18	9.960	9.970	9.680	9.690	9.004	12,728,241
2022-11-17	9.990	10.000	9.710	9.900	9.199	16,353,345
2022-11-16	10.380	10.380	9.960	9.990	9.282	15,987,801
2022-11-15	9.880	10.220	9.770	10.220	9.496	15,489,726
2022-11-14	10.270	10.330	9.820	9.860	9.162	21,643,535
2022-11-11	10.730	10.780	10.200	10.270	9.543	19,462,095
2022-11-10	10.720	10.720	10.280	10.360	9.626	17,118,454
2022-11-09	10.750	10.940	10.660	10.730	9.970	12,916,620
2022-11-08	10.800	10.930	10.590	10.730	9.970	15,515,277
2022-11-07	10.920	11.150	10.660	10.750	9.989	22,391,331

← NewerPage 16 of 21 · 1,212 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.