Sichuan Anning Iron and Titanium Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	33.750	34.120	33.610	34.010	31.344	837,677
2023-07-31	33.700	34.180	33.680	33.850	31.196	1,019,324
2023-07-28	33.240	33.780	33.000	33.700	31.058	1,054,546
2023-07-27	33.690	33.870	33.240	33.270	30.662	1,054,108
2023-07-26	33.220	33.450	33.050	33.450	30.827	790,106
2023-07-25	33.010	33.330	32.820	33.220	30.615	1,194,376
2023-07-24	33.020	33.110	32.660	32.850	30.274	745,359
2023-07-21	33.130	33.270	32.790	32.960	30.376	615,767
2023-07-20	33.300	33.520	33.060	33.180	30.579	797,400
2023-07-19	34.010	34.030	33.110	33.330	30.717	1,359,683
2023-07-18	32.860	34.280	32.500	33.920	31.261	2,491,074
2023-07-17	32.520	33.080	32.010	32.870	30.293	968,600
2023-07-14	33.100	33.150	32.560	32.650	30.090	638,256
2023-07-13	32.560	33.140	32.560	32.970	30.385	825,700
2023-07-12	32.830	32.950	32.590	32.650	30.090	588,808
2023-07-11	32.630	32.890	32.440	32.830	30.256	653,736
2023-07-10	32.830	33.090	32.350	32.450	29.906	820,005
2023-07-07	32.410	33.150	32.310	32.830	30.256	1,412,330
2023-07-06	33.090	33.440	32.510	32.660	30.099	1,054,766
2023-07-05	32.420	33.490	32.110	33.090	30.496	2,030,574
2023-07-04	32.700	32.740	32.310	32.470	29.924	669,624
2023-07-03	32.130	32.590	31.800	32.430	29.887	851,600
2023-06-30	31.750	32.280	31.700	32.110	29.593	713,300
2023-06-29	31.680	32.150	31.300	31.700	29.215	595,700
2023-06-28	31.480	31.730	30.940	31.550	29.076	694,287
2023-06-27	30.160	31.630	30.160	31.490	29.021	1,374,182
2023-06-26	31.000	31.000	30.030	30.160	27.795	1,145,441
2023-06-21	31.550	31.930	31.110	31.130	28.689	852,266
2023-06-20	31.770	31.960	31.600	31.730	29.242	544,411
2023-06-19	32.390	32.410	31.680	31.770	29.279	942,396
2023-06-16	32.680	32.680	32.250	32.390	29.851	844,429
2023-06-15	32.320	32.660	32.150	32.620	30.063	751,833
2023-06-14	32.330	32.610	32.000	32.370	29.832	770,414
2023-06-13	32.240	32.270	31.900	32.150	29.629	583,220
2023-06-12	31.740	32.300	31.330	32.230	29.703	897,192
2023-06-09	31.670	31.900	31.440	31.700	29.215	942,864
2023-06-08	31.790	31.880	31.460	31.660	29.178	669,605
2023-06-07	32.150	32.270	31.520	31.650	29.169	817,968
2023-06-06	32.390	32.770	32.200	32.250	29.722	1,264,000
2023-06-05	32.680	32.680	32.270	32.490	29.943	835,700
2023-06-02	32.070	32.710	31.450	32.680	30.118	1,879,399
2023-06-01	32.980	33.060	32.230	32.310	29.316	1,602,205
2023-05-31	33.030	33.160	32.690	32.910	29.860	1,238,600
2023-05-30	33.470	33.470	32.500	33.030	29.969	1,012,300
2023-05-29	33.530	33.560	32.910	33.300	30.214	828,879
2023-05-26	33.020	33.450	32.680	33.340	30.251	1,021,993
2023-05-25	33.010	33.500	32.750	33.020	29.960	1,044,086
2023-05-24	33.130	33.700	32.890	33.310	30.223	860,285
2023-05-23	33.440	33.590	33.100	33.230	30.151	556,407
2023-05-22	33.300	33.480	33.100	33.420	30.323	620,088
2023-05-19	33.130	33.740	33.000	33.340	30.251	1,427,228
2023-05-18	32.890	33.330	32.840	33.130	30.060	1,016,662
2023-05-17	32.620	32.900	32.490	32.900	29.851	601,049
2023-05-16	32.610	32.890	32.510	32.690	29.661	693,259
2023-05-15	31.750	32.740	31.750	32.690	29.661	1,171,684
2023-05-12	32.510	32.570	31.730	31.740	28.799	1,445,441
2023-05-11	32.700	32.800	32.360	32.450	29.443	1,461,000
2023-05-10	32.280	33.010	32.280	32.900	29.851	1,385,353
2023-05-09	32.490	33.340	32.280	32.420	29.416	1,123,500
2023-05-08	32.200	32.800	32.150	32.750	29.715	1,069,681

← NewerPage 14 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.