Sichuan Anning Iron and Titanium Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	27.850	28.990	27.650	28.950	27.083	1,296,912
2024-01-24	27.550	27.890	26.700	27.670	25.885	1,177,800
2024-01-23	27.240	27.520	26.620	27.400	25.633	1,424,000
2024-01-22	29.000	29.000	26.920	27.230	25.474	2,762,504
2024-01-19	29.380	29.710	29.020	29.100	27.223	1,245,724
2024-01-18	29.730	29.890	28.660	29.430	27.532	1,968,499
2024-01-17	30.760	30.950	30.030	30.030	28.093	849,168
2024-01-16	30.900	31.030	30.480	30.780	28.795	773,500
2024-01-15	31.410	31.410	30.790	30.850	28.860	787,362
2024-01-12	31.330	31.650	31.020	31.300	29.281	566,277
2024-01-11	30.970	31.390	30.790	31.160	29.150	789,900
2024-01-10	31.020	31.480	30.750	30.910	28.916	749,300
2024-01-09	31.070	31.400	30.810	31.120	29.113	715,307
2024-01-08	31.750	31.850	31.070	31.070	29.066	1,010,900
2024-01-05	32.000	32.380	31.820	31.870	29.814	971,700
2024-01-04	32.000	32.220	31.750	32.070	30.002	1,234,700
2024-01-03	31.700	32.180	31.700	32.030	29.964	845,400
2024-01-02	31.740	32.180	31.490	31.920	29.861	1,435,334
2023-12-29	31.600	31.780	31.370	31.660	29.618	1,677,200
2023-12-28	31.000	31.880	30.960	31.580	29.543	1,571,393
2023-12-27	30.560	31.090	30.330	31.000	29.001	1,142,000
2023-12-26	31.250	31.250	30.540	30.580	28.608	1,307,581
2023-12-25	31.300	32.060	30.730	31.120	29.113	1,651,510
2023-12-22	31.230	31.660	30.720	31.360	29.337	1,060,581
2023-12-21	31.200	31.420	30.730	31.230	29.216	970,037
2023-12-20	31.320	31.560	31.190	31.250	29.234	652,100
2023-12-19	31.310	31.350	30.980	31.250	29.234	638,300
2023-12-18	31.600	31.810	31.130	31.270	29.253	1,240,200
2023-12-15	31.770	32.200	31.650	31.660	29.618	722,760
2023-12-14	31.970	32.200	31.790	31.800	29.749	681,900
2023-12-13	32.030	32.290	31.780	31.940	29.880	776,956
2023-12-12	32.460	32.460	31.920	32.150	30.076	692,100
2023-12-11	32.120	32.500	31.460	32.350	30.264	1,179,706
2023-12-08	32.200	32.320	31.890	32.010	29.945	873,352
2023-12-07	32.220	32.270	31.730	32.000	29.936	980,900
2023-12-06	32.030	32.640	32.000	32.220	30.142	856,900
2023-12-05	32.520	32.640	32.180	32.220	30.142	906,400
2023-12-04	32.770	33.060	32.580	32.650	30.544	1,004,400
2023-12-01	32.500	32.860	32.240	32.580	30.479	1,691,200
2023-11-30	33.830	33.850	32.410	32.490	30.394	3,111,565
2023-11-29	33.900	34.100	33.680	33.760	31.583	467,006
2023-11-28	33.530	33.900	33.400	33.820	31.639	591,906
2023-11-27	33.690	33.850	33.340	33.550	31.386	787,690
2023-11-24	33.910	34.000	33.500	33.630	31.461	633,900
2023-11-23	33.570	34.070	33.310	33.890	31.704	644,600
2023-11-22	33.690	33.970	33.550	33.560	31.395	564,500
2023-11-21	34.170	34.200	33.710	33.800	31.620	533,000
2023-11-20	34.110	34.180	33.500	34.090	31.891	900,101
2023-11-17	33.470	34.110	33.370	33.890	31.704	1,405,100
2023-11-16	33.600	33.720	33.390	33.430	31.274	639,346
2023-11-15	33.320	33.700	33.300	33.600	31.433	1,072,402
2023-11-14	33.460	33.460	32.940	33.080	30.946	770,700
2023-11-13	33.140	33.440	32.940	33.330	31.180	957,300
2023-11-10	33.150	33.290	32.770	33.140	31.003	725,300
2023-11-09	33.120	33.490	32.920	33.360	31.208	1,156,000
2023-11-08	33.090	33.340	32.860	33.120	30.984	1,215,102
2023-11-07	33.200	33.200	32.690	33.070	30.937	936,372
2023-11-06	33.370	33.430	32.880	33.170	31.031	1,161,302
2023-11-03	33.100	33.460	33.000	33.100	30.965	1,022,900
2023-11-02	33.300	33.600	33.160	33.260	31.115	1,056,195

← NewerPage 12 of 21 · 1,219 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.