Sinosteel Anhui Tianyuan Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 7.170 | 7.220 | 7.110 | 7.160 | 7.042 | 4,817,100 |
| 2025-01-21 | 7.260 | 7.270 | 7.120 | 7.200 | 7.081 | 6,241,400 |
| 2025-01-20 | 7.260 | 7.320 | 7.180 | 7.240 | 7.121 | 6,775,025 |
| 2025-01-17 | 7.210 | 7.250 | 7.150 | 7.230 | 7.111 | 6,152,450 |
| 2025-01-16 | 7.310 | 7.330 | 7.160 | 7.220 | 7.101 | 8,947,700 |
| 2025-01-15 | 7.190 | 7.290 | 7.140 | 7.230 | 7.111 | 9,677,625 |
| 2025-01-14 | 7.010 | 7.240 | 6.990 | 7.230 | 7.111 | 11,394,780 |
| 2025-01-13 | 6.870 | 7.060 | 6.820 | 6.990 | 6.875 | 5,584,903 |
| 2025-01-10 | 7.020 | 7.180 | 6.970 | 6.980 | 6.865 | 9,846,300 |
| 2025-01-09 | 6.920 | 7.090 | 6.910 | 7.030 | 6.914 | 6,163,500 |
| 2025-01-08 | 7.000 | 7.040 | 6.790 | 6.970 | 6.855 | 8,198,900 |
| 2025-01-07 | 6.990 | 7.090 | 6.920 | 7.050 | 6.934 | 6,150,725 |
| 2025-01-06 | 6.890 | 7.050 | 6.780 | 6.970 | 6.855 | 8,128,550 |
| 2025-01-03 | 7.130 | 7.200 | 6.890 | 6.900 | 6.786 | 10,784,375 |
| 2025-01-02 | 7.200 | 7.290 | 7.020 | 7.090 | 6.973 | 9,200,000 |
| 2024-12-31 | 7.440 | 7.490 | 7.210 | 7.220 | 7.101 | 8,109,800 |
| 2024-12-30 | 7.550 | 7.560 | 7.410 | 7.450 | 7.327 | 8,681,003 |
| 2024-12-27 | 7.500 | 7.640 | 7.480 | 7.600 | 7.475 | 7,061,725 |
| 2024-12-26 | 7.400 | 7.520 | 7.400 | 7.480 | 7.357 | 5,659,103 |
| 2024-12-25 | 7.510 | 7.550 | 7.340 | 7.430 | 7.308 | 7,037,300 |
| 2024-12-24 | 7.430 | 7.570 | 7.430 | 7.540 | 7.416 | 7,831,229 |
| 2024-12-23 | 7.760 | 7.770 | 7.420 | 7.430 | 7.308 | 11,405,300 |
| 2024-12-20 | 7.700 | 7.790 | 7.660 | 7.710 | 7.583 | 8,280,250 |
| 2024-12-19 | 7.650 | 7.750 | 7.560 | 7.720 | 7.593 | 9,132,575 |
| 2024-12-18 | 7.750 | 7.810 | 7.600 | 7.710 | 7.583 | 10,963,400 |
| 2024-12-17 | 7.930 | 7.950 | 7.680 | 7.700 | 7.524 | 12,338,375 |
| 2024-12-16 | 8.040 | 8.050 | 7.900 | 7.930 | 7.749 | 10,667,725 |
| 2024-12-13 | 8.170 | 8.180 | 7.980 | 7.990 | 7.807 | 17,332,150 |
| 2024-12-12 | 8.280 | 8.310 | 8.090 | 8.220 | 8.032 | 16,875,600 |
| 2024-12-11 | 8.180 | 8.320 | 8.160 | 8.280 | 8.091 | 15,386,697 |
| 2024-12-10 | 8.340 | 8.380 | 8.210 | 8.230 | 8.042 | 25,227,525 |
| 2024-12-09 | 8.130 | 8.270 | 8.090 | 8.180 | 7.993 | 18,351,150 |
| 2024-12-06 | 8.310 | 8.340 | 8.100 | 8.160 | 7.973 | 28,122,222 |
| 2024-12-05 | 8.190 | 8.400 | 8.130 | 8.310 | 8.120 | 20,562,202 |
| 2024-12-04 | 8.270 | 8.430 | 8.170 | 8.240 | 8.052 | 29,055,641 |
| 2024-12-03 | 8.180 | 8.280 | 8.140 | 8.200 | 8.013 | 16,751,725 |
| 2024-12-02 | 8.040 | 8.190 | 8.040 | 8.170 | 7.983 | 15,589,725 |
| 2024-11-29 | 7.960 | 8.120 | 7.920 | 8.040 | 7.856 | 13,768,200 |
| 2024-11-28 | 7.900 | 8.020 | 7.860 | 7.920 | 7.739 | 14,135,900 |
| 2024-11-27 | 7.900 | 7.970 | 7.680 | 7.950 | 7.768 | 17,310,325 |
| 2024-11-26 | 8.210 | 8.220 | 7.950 | 7.970 | 7.788 | 19,974,148 |
| 2024-11-25 | 7.980 | 8.260 | 7.960 | 8.240 | 8.052 | 27,145,506 |
| 2024-11-22 | 8.070 | 8.430 | 7.920 | 7.980 | 7.798 | 29,484,500 |
| 2024-11-21 | 7.900 | 8.170 | 7.900 | 8.090 | 7.905 | 16,655,300 |
| 2024-11-20 | 7.770 | 8.010 | 7.740 | 7.960 | 7.778 | 15,212,971 |
| 2024-11-19 | 7.720 | 7.790 | 7.590 | 7.790 | 7.612 | 15,550,339 |
| 2024-11-18 | 7.980 | 8.060 | 7.670 | 7.720 | 7.544 | 18,792,109 |
| 2024-11-15 | 8.010 | 8.170 | 7.880 | 7.930 | 7.749 | 21,285,719 |
| 2024-11-14 | 8.340 | 8.480 | 8.060 | 8.080 | 7.895 | 24,005,825 |
| 2024-11-13 | 8.250 | 8.520 | 8.230 | 8.330 | 8.140 | 21,940,025 |
| 2024-11-12 | 8.460 | 8.620 | 8.260 | 8.330 | 8.140 | 35,256,628 |
| 2024-11-11 | 8.450 | 8.870 | 8.440 | 8.550 | 8.355 | 48,193,674 |
| 2024-11-08 | 8.260 | 8.680 | 8.170 | 8.370 | 8.179 | 53,667,164 |
| 2024-11-07 | 8.180 | 8.350 | 8.090 | 8.240 | 8.052 | 36,893,746 |
| 2024-11-06 | 8.300 | 8.450 | 8.160 | 8.280 | 8.091 | 53,762,897 |
| 2024-11-05 | 8.000 | 8.800 | 8.000 | 8.450 | 8.257 | 74,316,358 |
| 2024-11-04 | 8.470 | 8.500 | 8.010 | 8.110 | 7.925 | 82,813,103 |
| 2024-11-01 | 7.600 | 8.360 | 7.550 | 8.360 | 8.169 | 93,478,493 |
| 2024-10-31 | 7.360 | 7.630 | 7.350 | 7.600 | 7.426 | 22,722,857 |
| 2024-10-30 | 7.350 | 7.480 | 7.320 | 7.410 | 7.241 | 13,212,882 |
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.