Sichuan Anning Iron and Titanium Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	33.150	33.580	32.980	33.380	31.227	1,355,390
2023-10-31	32.230	33.180	32.200	33.050	30.918	1,663,789
2023-10-30	32.240	32.500	31.830	32.130	30.058	1,420,300
2023-10-27	31.580	32.350	31.000	32.240	30.161	2,400,878
2023-10-26	31.500	31.500	30.390	31.230	29.216	1,717,883
2023-10-25	30.900	32.100	30.630	31.540	29.506	1,698,367
2023-10-24	30.230	30.710	29.900	30.550	28.580	1,705,200
2023-10-23	30.840	30.970	30.100	30.250	28.299	1,356,500
2023-10-20	31.610	31.770	30.410	30.850	28.860	2,723,446
2023-10-19	32.000	32.190	31.610	31.710	29.665	832,650
2023-10-18	32.700	32.900	32.020	32.190	30.114	844,479
2023-10-17	33.400	33.400	32.600	32.700	30.591	1,014,500
2023-10-16	33.580	34.210	32.930	33.150	31.012	1,287,300
2023-10-13	34.700	34.960	32.990	33.450	31.293	1,712,909
2023-10-12	33.450	34.440	33.170	34.080	31.882	1,517,010
2023-10-11	33.580	33.940	33.270	33.470	31.311	783,158
2023-10-10	33.320	33.640	33.220	33.540	31.377	732,400
2023-10-09	34.000	34.000	33.040	33.330	31.180	986,797
2023-09-28	33.190	34.190	33.030	33.930	31.742	1,207,322
2023-09-27	33.580	33.890	33.360	33.640	31.003	728,358
2023-09-26	33.860	34.150	33.500	33.600	30.966	766,110
2023-09-25	33.900	34.130	33.720	33.830	31.178	861,266
2023-09-22	34.310	34.440	33.830	33.990	31.325	1,019,930
2023-09-21	34.590	34.780	34.220	34.300	31.611	1,246,459
2023-09-20	34.560	34.730	34.060	34.600	31.887	1,646,900
2023-09-19	33.610	34.760	33.440	34.560	31.850	2,707,611
2023-09-18	34.440	34.440	33.040	33.520	30.892	2,952,481
2023-09-15	34.200	34.800	33.800	34.800	32.072	2,409,539
2023-09-14	33.590	34.480	33.500	34.170	31.491	1,868,787
2023-09-13	33.400	34.200	33.320	33.500	30.874	2,180,115
2023-09-12	33.440	33.940	33.310	33.500	30.874	1,319,242
2023-09-11	33.890	34.140	33.480	33.580	30.947	2,120,300
2023-09-08	34.140	34.610	34.000	34.010	31.344	1,555,800
2023-09-07	35.040	35.060	34.200	34.470	31.767	2,709,200
2023-09-06	34.500	35.200	34.330	35.120	32.367	3,385,575
2023-09-05	33.990	34.790	33.530	34.490	31.786	4,788,297
2023-09-04	30.950	33.990	30.950	33.990	31.325	5,417,524
2023-09-01	30.450	31.130	30.410	30.900	28.477	1,749,195
2023-08-31	30.590	30.750	30.410	30.450	28.063	1,024,400
2023-08-30	30.990	31.480	30.380	30.600	28.201	2,260,865
2023-08-29	30.540	31.050	30.310	31.010	28.579	1,325,400
2023-08-28	31.560	31.850	30.300	30.410	28.026	1,304,748
2023-08-25	30.470	30.870	30.100	30.170	27.805	858,656
2023-08-24	30.200	31.070	30.080	30.460	28.072	896,400
2023-08-23	31.110	31.150	30.360	30.360	27.980	759,176
2023-08-22	30.750	31.200	30.360	30.890	28.468	788,076
2023-08-21	31.230	31.480	30.750	30.760	28.348	937,253
2023-08-18	31.660	31.980	31.250	31.250	28.800	981,877
2023-08-17	31.780	31.880	31.230	31.660	29.178	1,022,456
2023-08-16	31.980	32.060	31.620	31.670	29.187	470,367
2023-08-15	32.510	32.510	31.750	32.030	29.519	575,600
2023-08-14	32.500	32.500	31.880	32.260	29.731	828,000
2023-08-11	33.250	33.460	32.520	32.560	30.007	687,900
2023-08-10	33.000	33.350	32.910	33.250	30.643	436,600
2023-08-09	33.310	33.410	32.980	33.020	30.431	538,000
2023-08-08	33.480	33.600	33.160	33.390	30.772	548,545
2023-08-07	33.520	33.650	33.170	33.560	30.929	646,300
2023-08-04	33.530	33.870	33.380	33.470	30.846	607,000
2023-08-03	33.730	33.920	33.420	33.500	30.874	942,328
2023-08-02	34.100	34.270	33.650	33.930	31.270	851,745

← NewerPage 13 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.