Sichuan Anning Iron and Titanium Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	32.890	33.480	32.720	32.750	30.638	1,554,603
2024-04-29	32.610	32.970	32.110	32.920	30.797	1,726,742
2024-04-26	32.590	32.650	31.620	32.620	30.516	1,952,600
2024-04-25	31.880	33.000	31.880	32.670	30.563	1,572,300
2024-04-24	32.330	32.330	31.300	32.150	30.076	1,572,100
2024-04-23	32.950	33.000	31.830	31.930	29.871	1,548,700
2024-04-22	33.490	34.390	32.950	32.960	30.834	2,092,934
2024-04-19	32.950	34.390	32.950	33.710	31.536	2,077,713
2024-04-18	33.170	33.660	32.970	33.200	31.059	3,020,854
2024-04-17	34.220	34.750	33.880	34.280	32.069	1,549,400
2024-04-16	34.650	34.920	33.920	33.920	31.732	2,005,900
2024-04-15	34.540	34.940	33.650	34.760	32.518	1,873,811
2024-04-12	35.000	35.060	34.320	34.740	32.499	1,465,472
2024-04-11	34.150	35.480	34.060	34.810	32.565	2,010,306
2024-04-10	34.770	35.370	34.350	34.460	32.237	2,223,100
2024-04-09	34.090	35.040	33.910	34.870	32.621	2,224,972
2024-04-08	34.030	34.860	33.940	34.030	31.835	3,290,006
2024-04-03	33.660	34.160	33.330	33.800	31.620	2,258,590
2024-04-02	32.850	33.590	32.840	33.500	31.339	1,829,100
2024-04-01	32.490	32.990	32.200	32.850	30.731	1,512,929
2024-03-29	31.700	32.450	31.260	32.370	30.282	911,000
2024-03-28	30.620	31.480	30.620	31.190	29.178	862,300
2024-03-27	31.250	31.860	30.950	30.950	28.954	1,241,700
2024-03-26	31.120	31.380	30.800	31.240	29.225	1,138,100
2024-03-25	31.390	31.890	31.120	31.120	29.113	1,191,900
2024-03-22	32.130	32.130	31.120	31.810	29.758	2,288,387
2024-03-21	32.390	32.620	31.830	32.120	30.048	1,352,525
2024-03-20	31.680	32.450	31.640	32.250	30.170	2,089,500
2024-03-19	30.870	32.070	30.730	31.800	29.749	2,506,403
2024-03-18	30.780	31.180	30.580	31.140	29.132	1,672,500
2024-03-15	29.860	30.820	29.600	30.820	28.832	1,622,287
2024-03-14	30.270	30.640	29.650	29.880	27.953	1,273,800
2024-03-13	29.850	30.250	29.520	30.080	28.140	1,329,067
2024-03-12	29.940	30.030	29.500	29.800	27.878	1,011,600
2024-03-11	29.400	29.910	29.280	29.910	27.981	1,307,810
2024-03-08	29.400	29.750	29.060	29.410	27.513	1,459,900
2024-03-07	29.100	30.110	29.040	29.350	27.457	1,743,060
2024-03-06	28.840	29.410	28.560	29.090	27.214	1,185,500
2024-03-05	29.400	29.650	28.900	29.010	27.139	1,023,400
2024-03-04	29.020	29.550	29.020	29.320	27.429	1,190,637
2024-03-01	29.390	29.480	28.910	29.230	27.345	1,338,900
2024-02-29	28.600	29.460	28.410	29.400	27.504	1,471,507
2024-02-28	29.500	30.280	28.660	28.660	26.812	1,728,863
2024-02-27	29.270	29.680	28.900	29.680	27.766	1,208,900
2024-02-26	29.440	29.880	29.160	29.400	27.504	1,585,657
2024-02-23	29.340	29.480	28.860	29.460	27.560	1,533,400
2024-02-22	29.230	29.510	28.950	29.280	27.392	1,130,890
2024-02-21	28.750	29.950	28.660	29.230	27.345	1,265,616
2024-02-20	29.730	29.870	28.550	29.060	27.186	1,408,800
2024-02-19	29.140	30.580	28.920	29.630	27.719	2,912,012
2024-02-08	27.660	29.650	27.540	29.130	27.251	2,640,148
2024-02-07	26.330	28.200	26.230	27.700	25.913	2,749,203
2024-02-06	24.010	26.260	23.610	26.200	24.510	2,478,188
2024-02-05	25.040	25.550	23.390	24.260	22.695	2,693,269
2024-02-02	26.400	27.070	24.500	25.550	23.902	1,556,393
2024-02-01	26.080	26.980	25.750	26.490	24.781	1,839,300
2024-01-31	27.580	27.850	26.520	26.810	25.081	1,316,287
2024-01-30	28.600	28.670	27.750	27.790	25.998	1,061,100
2024-01-29	29.240	29.240	28.440	28.470	26.634	1,031,600
2024-01-26	29.000	29.410	28.710	28.830	26.971	1,162,696

← NewerPage 11 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.