Sinosteel Anhui Tianyuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	12.760	12.830	12.400	12.520	11.633	23,055,250
2022-08-03	13.120	13.340	12.410	12.500	11.615	32,056,917
2022-08-02	13.600	13.810	12.890	12.900	11.986	39,621,867
2022-08-01	13.950	14.220	13.750	13.880	12.897	22,438,789
2022-07-29	14.110	14.260	13.860	14.000	13.008	23,317,839
2022-07-28	14.200	14.450	13.750	14.110	13.111	32,328,599
2022-07-27	13.480	14.660	13.290	14.450	13.427	39,018,680
2022-07-26	13.380	13.620	12.950	13.480	12.525	28,374,541
2022-07-25	13.810	14.100	13.230	13.300	12.358	34,017,028
2022-07-22	14.190	14.250	13.300	13.570	12.609	53,777,779
2022-07-21	14.600	14.880	13.820	14.050	13.055	82,260,563
2022-07-20	12.850	13.610	12.750	13.610	12.646	57,327,430
2022-07-19	12.420	13.650	12.300	12.830	11.921	68,549,877
2022-07-18	12.160	12.630	11.960	12.500	11.615	57,410,581
2022-07-15	11.710	12.200	11.560	12.060	11.206	76,919,869
2022-07-14	11.930	12.380	11.330	11.740	10.909	111,935,720
2022-07-13	11.300	11.300	11.300	11.300	10.500	12,975,721
2022-07-12	10.320	10.540	10.160	10.270	9.543	15,880,946
2022-07-11	10.660	10.700	10.100	10.300	9.571	20,977,231
2022-07-08	10.900	11.020	10.550	10.650	9.896	19,375,100
2022-07-07	10.950	10.970	10.590	10.830	10.063	20,143,575
2022-07-06	11.220	11.280	10.750	10.940	10.165	23,508,206
2022-07-05	11.250	11.510	11.020	11.310	10.509	27,325,162
2022-07-04	11.210	11.360	10.910	11.260	10.463	28,280,744
2022-07-01	11.300	11.650	10.950	11.220	10.425	55,229,732
2022-06-30	10.430	11.550	10.430	11.550	10.732	62,076,690
2022-06-29	10.430	10.860	10.310	10.500	9.756	45,518,289
2022-06-28	10.090	10.660	10.050	10.600	9.849	36,256,092
2022-06-27	9.990	10.330	9.900	10.180	9.459	37,543,166
2022-06-24	9.610	9.900	9.410	9.810	9.115	23,705,678
2022-06-23	9.410	9.650	9.120	9.610	8.929	22,678,676
2022-06-22	9.660	9.790	9.400	9.400	8.734	20,957,828
2022-06-21	10.060	10.150	9.510	9.680	8.994	30,192,588
2022-06-20	10.150	10.460	9.960	10.060	9.348	43,112,764
2022-06-17	9.430	10.150	9.280	9.980	9.273	44,066,706
2022-06-16	9.390	9.750	9.380	9.570	8.892	29,399,331
2022-06-15	9.790	9.820	9.330	9.340	8.679	29,003,050
2022-06-14	9.500	9.800	9.260	9.770	9.078	36,854,967
2022-06-13	9.650	9.990	9.530	9.690	8.875	42,100,821
2022-06-10	9.350	9.730	9.330	9.610	8.801	47,970,407
2022-06-09	9.410	9.770	9.300	9.480	8.682	56,225,199
2022-06-08	9.470	9.590	9.000	9.410	8.618	89,066,289
2022-06-07	10.040	10.640	9.430	9.620	8.810	128,367,229
2022-06-06	8.820	9.670	8.780	9.670	8.856	51,663,684
2022-06-02	8.610	8.870	8.610	8.790	8.050	14,954,621
2022-06-01	8.590	8.730	8.510	8.700	7.968	16,070,854
2022-05-31	8.600	8.640	8.510	8.610	7.885	11,434,529
2022-05-30	8.420	8.780	8.390	8.630	7.904	20,822,084
2022-05-27	8.520	8.550	8.270	8.360	7.657	11,983,475
2022-05-26	8.430	8.520	8.200	8.430	7.721	10,990,805
2022-05-25	8.400	8.470	8.250	8.390	7.684	10,679,550
2022-05-24	8.550	8.710	8.310	8.310	7.611	19,919,390
2022-05-23	8.450	8.580	8.390	8.550	7.831	14,765,075
2022-05-20	8.350	8.530	8.230	8.460	7.748	21,389,225
2022-05-19	7.910	8.310	7.860	8.280	7.583	16,937,117
2022-05-18	7.740	8.150	7.680	8.000	7.327	19,850,283
2022-05-17	7.690	7.820	7.650	7.750	7.098	10,991,554
2022-05-16	7.880	7.900	7.570	7.690	7.043	8,896,000
2022-05-13	7.890	7.890	7.690	7.800	7.144	8,299,600
2022-05-12	7.710	7.890	7.660	7.810	7.153	8,237,601

← NewerPage 18 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.