Sichuan Anning Iron and Titanium Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	25.480	25.540	24.910	24.940	23.730	975,500
2024-07-26	25.200	25.820	25.150	25.480	24.244	1,345,800
2024-07-25	25.000	25.400	24.750	25.100	23.883	825,100
2024-07-24	25.300	25.330	24.900	25.050	23.835	1,046,177
2024-07-23	26.040	26.040	25.260	25.260	24.035	1,288,042
2024-07-22	26.530	26.580	26.000	26.060	24.796	1,215,000
2024-07-19	26.570	26.690	26.200	26.590	25.300	811,317
2024-07-18	26.400	26.770	26.120	26.630	25.338	1,022,298
2024-07-17	27.020	27.180	26.430	26.560	25.272	1,177,657
2024-07-16	27.280	27.290	26.930	27.020	25.710	879,127
2024-07-15	27.590	27.890	27.030	27.180	25.862	1,290,408
2024-07-12	28.130	28.140	27.510	27.700	26.357	995,956
2024-07-11	27.590	28.160	27.460	28.080	26.718	1,434,205
2024-07-10	27.170	27.840	27.150	27.370	26.043	1,193,415
2024-07-09	26.600	27.600	26.530	27.360	26.033	1,357,504
2024-07-08	27.560	28.070	26.730	26.860	25.557	1,295,681
2024-07-05	26.550	27.380	26.370	27.240	25.919	1,115,800
2024-07-04	27.480	27.660	26.410	26.710	25.415	1,174,408
2024-07-03	27.570	27.770	27.210	27.340	26.014	830,215
2024-07-02	28.120	28.240	27.360	27.570	26.233	1,025,604
2024-07-01	28.000	28.370	27.570	28.280	26.908	942,100
2024-06-28	27.510	28.240	27.510	27.860	26.509	860,568
2024-06-27	28.450	28.800	27.600	27.690	26.347	1,090,700
2024-06-26	27.920	28.710	27.620	28.710	27.318	1,104,454
2024-06-25	27.520	28.190	27.510	27.930	26.575	1,182,999
2024-06-24	28.510	28.510	27.510	27.520	26.185	1,085,500
2024-06-21	28.750	28.990	28.560	28.620	27.232	795,453
2024-06-20	28.800	29.300	28.660	28.700	27.308	913,008
2024-06-19	29.400	29.680	28.840	28.880	27.479	914,738
2024-06-18	29.660	30.050	29.330	29.740	27.822	1,149,934
2024-06-17	29.660	29.850	29.410	29.430	27.532	1,084,191
2024-06-14	30.090	30.320	29.600	29.780	27.859	1,443,500
2024-06-13	30.500	30.750	30.150	30.320	28.364	814,674
2024-06-12	30.740	30.930	30.460	30.550	28.580	783,500
2024-06-11	30.970	31.020	30.400	30.720	28.739	1,151,900
2024-06-07	30.910	31.350	30.670	31.200	29.188	1,240,200
2024-06-06	31.460	31.580	30.670	30.830	28.842	1,415,480
2024-06-05	31.450	31.770	31.160	31.210	29.197	816,180
2024-06-04	31.250	31.770	31.000	31.690	29.646	1,097,734
2024-06-03	32.330	32.330	31.210	31.430	29.403	1,369,300
2024-05-31	32.590	32.620	32.100	32.170	30.095	745,100
2024-05-30	32.720	33.160	32.250	32.290	30.207	1,138,860
2024-05-29	32.200	33.260	32.010	32.900	30.778	1,385,200
2024-05-28	31.960	32.770	31.960	32.240	30.161	1,082,300
2024-05-27	31.980	32.250	31.720	32.160	30.086	971,900
2024-05-24	31.900	32.370	31.900	31.900	29.843	1,179,600
2024-05-23	32.510	32.800	31.660	31.910	29.852	1,390,800
2024-05-22	33.700	33.970	32.840	32.920	30.797	1,226,800
2024-05-21	34.140	34.370	33.460	33.610	31.442	1,429,100
2024-05-20	33.030	34.290	32.970	34.140	31.938	2,033,234
2024-05-17	32.580	33.030	32.200	32.940	30.815	970,192
2024-05-16	33.110	33.500	32.540	32.550	30.451	1,067,900
2024-05-15	33.090	33.560	32.690	33.070	30.937	1,236,740
2024-05-14	33.800	33.800	33.000	33.060	30.928	1,253,122
2024-05-13	33.510	34.000	33.060	33.350	31.199	1,076,000
2024-05-10	33.900	34.340	33.440	33.870	31.685	1,197,900
2024-05-09	33.540	34.100	33.480	33.880	31.695	1,573,600
2024-05-08	33.310	33.910	33.300	33.520	31.358	1,587,994
2024-05-07	33.140	33.950	33.110	33.570	31.405	2,123,200
2024-05-06	32.990	33.450	32.690	33.410	31.255	2,103,300

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-15	0.3000 CNY
2025-06-04	0.5000 CNY
2024-09-18	0.5000 CNY
2024-06-19	0.5000 CNY
2023-09-28	0.5000 CNY
2023-06-02	0.5000 CNY
2022-09-22	0.6000 CNY
2022-06-14	0.5000 CNY
2021-09-06	1.2500 CNY
2021-06-11	0.5000 CNY
2020-09-18	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.