Sinosteel Anhui Tianyuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	10.240	10.920	10.210	10.900	10.128	29,274,274
2022-11-03	10.240	10.350	9.990	10.170	9.450	21,777,275
2022-11-02	9.760	10.340	9.540	10.150	9.431	38,198,531
2022-11-01	9.200	9.670	9.070	9.660	8.976	35,695,742
2022-10-31	9.110	9.300	8.980	9.070	8.428	36,395,125
2022-10-28	10.410	10.420	9.460	9.460	8.790	40,307,969
2022-10-27	10.800	10.840	10.430	10.510	9.766	26,508,526
2022-10-26	10.400	10.890	10.150	10.790	10.026	30,753,994
2022-10-25	10.540	10.560	10.000	10.300	9.571	22,989,950
2022-10-24	10.280	10.910	10.250	10.540	9.794	30,422,371
2022-10-21	10.290	10.400	10.100	10.230	9.506	14,079,775
2022-10-20	10.400	10.470	10.020	10.260	9.533	19,845,908
2022-10-19	10.530	10.700	10.450	10.490	9.747	19,082,350
2022-10-18	10.550	10.740	10.400	10.530	9.784	24,062,006
2022-10-17	10.620	10.650	10.260	10.500	9.756	23,949,690
2022-10-14	10.320	10.850	10.280	10.670	9.914	32,244,697
2022-10-13	10.320	10.380	10.050	10.200	9.478	25,416,789
2022-10-12	10.160	10.270	9.580	10.180	9.459	25,283,508
2022-10-11	9.820	10.000	9.730	9.900	9.199	11,879,122
2022-10-10	10.200	10.200	9.720	9.780	9.087	14,953,774
2022-09-30	10.210	10.250	9.950	10.090	9.375	12,009,325
2022-09-29	10.200	10.300	10.040	10.130	9.413	12,666,850
2022-09-28	10.600	10.630	10.000	10.100	9.385	15,556,750
2022-09-27	10.410	10.620	10.350	10.610	9.859	9,739,261
2022-09-26	10.320	10.720	10.250	10.450	9.710	10,605,440
2022-09-23	10.800	10.830	10.290	10.490	9.747	15,789,721
2022-09-22	10.480	10.950	10.480	10.800	10.035	17,316,100
2022-09-21	10.650	10.780	10.430	10.570	9.821	19,928,982
2022-09-20	10.660	10.900	10.420	10.660	9.905	11,893,900
2022-09-19	10.610	10.700	10.340	10.450	9.710	12,705,900
2022-09-16	10.740	10.750	10.470	10.500	9.756	12,993,441
2022-09-15	11.430	11.460	10.500	10.700	9.942	21,845,585
2022-09-14	11.430	11.600	11.210	11.290	10.490	11,275,425
2022-09-13	11.680	11.790	11.530	11.680	10.853	14,379,805
2022-09-09	11.640	11.720	11.250	11.650	10.825	13,459,589
2022-09-08	11.850	12.070	11.480	11.500	10.686	14,454,118
2022-09-07	11.610	11.850	11.440	11.770	10.936	18,013,947
2022-09-06	11.480	11.720	11.240	11.660	10.834	20,964,400
2022-09-05	11.450	11.650	11.160	11.350	10.546	10,400,704
2022-09-02	11.320	11.740	11.120	11.380	10.574	12,810,647
2022-09-01	11.160	11.530	10.930	11.310	10.509	19,863,897
2022-08-31	11.700	11.860	10.980	11.060	10.277	22,369,232
2022-08-30	12.110	12.150	11.630	11.790	10.955	13,315,454
2022-08-29	11.810	12.210	11.700	12.130	11.271	16,146,825
2022-08-26	12.260	12.500	11.920	12.000	11.150	15,922,680
2022-08-25	12.550	12.670	11.950	12.170	11.308	17,255,942
2022-08-24	13.570	13.570	12.380	12.500	11.615	26,406,327
2022-08-23	13.430	13.670	13.060	13.390	12.442	22,355,369
2022-08-22	13.600	13.600	12.830	13.420	12.470	26,611,630
2022-08-19	13.820	13.820	13.160	13.400	12.451	25,439,769
2022-08-18	12.950	14.020	12.880	13.820	12.841	30,582,424
2022-08-17	13.060	13.100	12.620	12.960	12.042	16,897,267
2022-08-16	12.580	13.500	12.580	13.100	12.172	24,506,466
2022-08-15	12.120	13.060	12.120	12.670	11.773	26,253,217
2022-08-12	12.170	12.440	12.100	12.120	11.262	18,042,855
2022-08-11	12.680	12.740	11.980	12.160	11.299	31,209,813
2022-08-10	12.920	13.090	12.510	12.560	11.670	21,087,709
2022-08-09	12.480	13.210	12.470	13.090	12.163	28,513,837
2022-08-08	12.400	12.570	12.210	12.540	11.652	29,177,636
2022-08-05	12.600	12.750	12.180	12.440	11.559	22,469,986

← NewerPage 17 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.