Sinosteel Anhui Tianyuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.110	8.340	8.060	8.310	7.611	14,540,508
2022-02-08	8.130	8.180	7.900	8.130	7.446	17,997,842
2022-02-07	8.130	8.240	8.080	8.130	7.446	8,844,940
2022-01-28	7.860	8.030	7.700	8.010	7.336	9,698,900
2022-01-27	7.920	7.960	7.750	7.770	7.116	9,930,700
2022-01-26	8.180	8.240	7.730	7.910	7.244	18,963,855
2022-01-25	8.400	8.490	8.060	8.200	7.510	19,317,775
2022-01-24	8.410	8.560	8.350	8.460	7.748	10,988,250
2022-01-21	8.570	8.620	8.440	8.460	7.748	11,194,200
2022-01-20	8.940	8.950	8.510	8.540	7.821	13,989,600
2022-01-19	8.920	9.050	8.790	8.860	8.114	12,169,150
2022-01-18	9.200	9.320	8.970	9.000	8.243	14,984,450
2022-01-17	9.020	9.270	8.960	9.250	8.472	17,346,365
2022-01-14	9.090	9.210	8.930	9.090	8.325	22,983,315
2022-01-13	9.280	9.470	9.080	9.100	8.334	37,899,313
2022-01-12	8.680	9.500	8.660	9.410	8.618	55,797,982
2022-01-11	8.680	8.740	8.600	8.640	7.913	10,993,673
2022-01-10	8.580	8.750	8.550	8.680	7.950	12,007,155
2022-01-07	8.780	8.860	8.560	8.570	7.849	15,906,075
2022-01-06	8.560	9.050	8.500	8.770	8.032	25,985,400
2022-01-05	9.110	9.200	8.500	8.500	7.785	33,914,402
2022-01-04	9.160	9.310	9.040	9.110	8.343	19,071,648
2021-12-31	9.100	9.280	9.080	9.200	8.426	18,503,484
2021-12-30	9.220	9.550	9.150	9.150	8.380	22,393,700
2021-12-29	9.260	9.330	9.120	9.120	8.353	21,017,125
2021-12-28	9.370	9.400	9.150	9.260	8.481	19,699,025
2021-12-27	9.380	9.530	9.110	9.380	8.591	26,538,824
2021-12-24	9.840	9.950	9.360	9.370	8.582	43,559,130
2021-12-23	10.160	10.180	9.830	9.880	9.049	68,445,575
2021-12-22	9.380	10.350	9.300	9.720	8.902	77,168,323
2021-12-21	9.050	9.500	9.020	9.460	8.664	44,581,525
2021-12-20	9.340	9.380	8.970	9.030	8.270	33,406,525
2021-12-17	9.540	9.600	9.190	9.220	8.444	40,517,329
2021-12-16	9.230	9.750	9.230	9.410	8.618	95,226,554
2021-12-15	8.530	9.450	8.500	9.450	8.655	72,550,129
2021-12-14	8.370	8.740	8.210	8.590	7.867	39,016,707
2021-12-13	8.360	8.400	8.280	8.320	7.620	22,117,675
2021-12-10	8.270	8.430	8.230	8.320	7.620	22,535,593
2021-12-09	8.320	8.430	8.250	8.320	7.620	21,011,500
2021-12-08	8.240	8.620	8.200	8.430	7.721	33,885,295
2021-12-07	8.530	8.660	8.130	8.270	7.574	37,370,957
2021-12-06	8.930	9.020	8.500	8.500	7.785	45,281,575
2021-12-03	8.830	9.090	8.730	8.930	8.179	27,166,048
2021-12-02	9.100	9.190	8.800	8.930	8.179	38,122,676
2021-12-01	9.030	9.230	8.940	9.100	8.334	30,558,855
2021-11-30	9.360	9.500	9.000	9.150	8.380	62,290,714
2021-11-29	9.000	9.470	8.990	9.470	8.673	63,865,643
2021-11-26	8.750	9.500	8.720	9.170	8.398	65,058,450
2021-11-25	8.900	9.230	8.650	8.810	8.069	49,600,165
2021-11-24	8.670	9.150	8.610	8.950	8.197	72,617,838
2021-11-23	8.790	9.020	8.490	8.760	8.023	58,894,379
2021-11-22	8.560	8.770	8.320	8.640	7.913	44,657,275
2021-11-19	8.690	9.010	8.460	8.580	7.858	57,695,996
2021-11-18	8.750	9.160	8.660	8.700	7.968	51,268,524
2021-11-17	8.710	8.830	8.590	8.770	8.032	31,185,675
2021-11-16	8.490	8.930	8.400	8.670	7.940	47,068,756
2021-11-15	8.510	8.660	8.190	8.520	7.803	38,905,039
2021-11-12	8.330	8.610	8.310	8.410	7.702	39,682,165
2021-11-11	8.390	8.450	8.220	8.370	7.666	38,089,283
2021-11-10	8.330	8.510	8.100	8.390	7.684	50,970,919

← NewerPage 20 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.