Sinosteel Anhui Tianyuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	7.780	8.070	7.760	7.800	7.144	18,174,564
2022-05-10	7.600	7.850	7.550	7.790	7.134	8,869,944
2022-05-09	7.550	7.830	7.510	7.700	7.052	9,346,755
2022-05-06	7.490	7.680	7.410	7.550	6.915	10,872,196
2022-05-05	7.600	7.930	7.550	7.770	7.116	13,167,339
2022-04-29	7.400	7.670	7.300	7.630	6.988	16,094,854
2022-04-28	7.500	7.610	7.280	7.380	6.759	13,315,192
2022-04-27	6.980	7.600	6.930	7.560	6.924	18,648,001
2022-04-26	7.280	7.410	7.060	7.070	6.475	14,621,738
2022-04-25	8.040	8.040	7.360	7.360	6.741	23,184,052
2022-04-22	8.180	8.260	7.900	8.180	7.492	18,729,200
2022-04-21	8.660	8.820	8.160	8.200	7.510	22,926,929
2022-04-20	8.840	9.040	8.710	8.800	8.059	20,531,344
2022-04-19	8.650	8.930	8.600	8.810	8.069	19,012,717
2022-04-18	8.600	8.670	8.320	8.590	7.867	11,881,488
2022-04-15	8.510	8.790	8.430	8.690	7.959	17,464,437
2022-04-14	8.600	8.770	8.550	8.620	7.895	15,511,879
2022-04-13	8.690	8.690	8.390	8.560	7.840	16,621,687
2022-04-12	8.130	8.530	8.040	8.510	7.794	23,150,958
2022-04-11	8.310	8.330	8.020	8.070	7.391	14,838,975
2022-04-08	8.260	8.380	8.090	8.340	7.638	12,826,038
2022-04-07	8.520	8.550	8.250	8.270	7.574	17,542,050
2022-04-06	8.700	8.700	8.450	8.550	7.831	22,540,762
2022-04-01	8.730	8.970	8.690	8.790	8.050	14,847,500
2022-03-31	9.000	9.080	8.830	8.860	8.114	21,688,400
2022-03-30	8.460	9.170	8.460	9.070	8.307	38,895,463
2022-03-29	8.650	8.650	8.360	8.420	7.711	12,820,250
2022-03-28	8.580	8.770	8.360	8.650	7.922	23,884,525
2022-03-25	8.590	8.910	8.530	8.770	8.032	37,638,785
2022-03-24	8.480	8.650	8.310	8.530	7.812	29,288,779
2022-03-23	8.420	8.420	8.230	8.260	7.565	10,532,828
2022-03-22	8.280	8.420	8.240	8.320	7.620	10,973,400
2022-03-21	8.300	8.430	8.250	8.350	7.647	10,810,280
2022-03-18	8.330	8.430	8.270	8.360	7.657	11,229,211
2022-03-17	8.130	8.550	8.070	8.400	7.693	26,629,608
2022-03-16	7.880	8.060	7.560	8.010	7.336	17,772,607
2022-03-15	8.120	8.270	7.700	7.730	7.080	24,156,100
2022-03-14	8.350	8.370	8.180	8.190	7.501	15,470,600
2022-03-11	8.230	8.460	8.180	8.430	7.721	14,174,200
2022-03-10	8.400	8.560	8.290	8.360	7.657	16,531,300
2022-03-09	8.250	8.340	7.800	8.230	7.537	24,401,805
2022-03-08	8.610	8.700	8.170	8.230	7.537	19,098,375
2022-03-07	8.880	8.900	8.460	8.600	7.876	17,801,350
2022-03-04	9.010	9.090	8.800	8.850	8.105	21,092,550
2022-03-03	9.350	9.380	9.070	9.100	8.334	21,310,450
2022-03-02	9.200	9.410	9.150	9.270	8.490	24,153,729
2022-03-01	9.440	9.550	9.170	9.320	8.536	42,752,429
2022-02-28	8.860	9.720	8.700	9.440	8.646	66,010,333
2022-02-25	8.780	9.050	8.780	8.840	8.096	23,163,783
2022-02-24	9.110	9.280	8.600	8.700	7.968	36,727,008
2022-02-23	8.990	9.300	8.910	9.180	8.408	27,859,475
2022-02-22	9.020	9.030	8.700	8.810	8.069	17,882,105
2022-02-21	9.050	9.120	8.830	8.950	8.197	21,277,125
2022-02-18	8.850	9.220	8.700	9.090	8.325	24,223,775
2022-02-17	8.780	8.980	8.620	8.930	8.179	23,991,123
2022-02-16	8.410	8.960	8.340	8.720	7.986	26,679,465
2022-02-15	8.320	8.410	8.230	8.330	7.629	8,594,793
2022-02-14	8.150	8.490	8.110	8.290	7.592	9,938,678
2022-02-11	8.460	8.500	8.240	8.260	7.565	10,586,720
2022-02-10	8.280	8.550	8.200	8.510	7.794	18,813,417

← NewerPage 19 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.