Sichuan Anning Iron and Titanium Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	32.680	32.930	32.150	32.270	29.280	1,352,687
2023-05-04	33.910	33.910	32.680	32.930	29.879	2,304,023
2023-04-28	33.550	34.180	33.300	33.770	30.641	1,822,785
2023-04-27	33.820	34.060	33.300	33.550	30.441	1,685,336
2023-04-26	34.050	34.770	33.300	34.420	31.231	986,480
2023-04-25	35.300	35.440	33.240	33.750	30.623	1,884,939
2023-04-24	36.260	36.300	34.680	34.990	31.748	1,558,995
2023-04-21	37.550	37.770	36.350	36.370	33.000	961,900
2023-04-20	38.000	38.050	37.100	37.550	34.070	1,217,639
2023-04-19	38.440	38.630	37.830	37.920	34.406	1,285,663
2023-04-18	38.430	39.000	38.310	38.420	34.860	1,689,284
2023-04-17	38.140	38.830	37.900	38.430	34.869	1,798,765
2023-04-14	38.170	38.440	37.880	38.240	34.697	1,447,389
2023-04-13	38.080	38.820	37.610	37.780	34.279	1,474,191
2023-04-12	36.790	38.330	36.750	38.050	34.524	2,369,858
2023-04-11	36.310	36.900	35.840	36.730	33.326	882,600
2023-04-10	35.910	36.610	35.800	36.300	32.936	926,300
2023-04-07	36.110	36.520	35.930	36.040	32.700	802,522
2023-04-06	36.450	36.450	35.810	36.110	32.764	1,020,083
2023-04-04	36.800	36.800	36.080	36.510	33.127	1,063,445
2023-04-03	37.170	37.430	36.650	36.790	33.381	1,695,700
2023-03-31	36.890	37.390	36.890	37.290	33.835	947,191
2023-03-30	36.300	37.070	36.150	37.010	33.580	974,000
2023-03-29	36.440	36.940	36.200	36.470	33.091	857,969
2023-03-28	37.400	37.480	36.180	36.180	32.827	1,538,901
2023-03-27	37.440	37.680	36.840	37.510	34.034	968,111
2023-03-24	37.700	37.700	36.960	37.450	33.980	912,502
2023-03-23	37.330	37.460	36.980	37.330	33.871	855,100
2023-03-22	37.960	38.260	37.200	37.410	33.943	1,085,565
2023-03-21	37.230	37.850	37.060	37.760	34.261	1,048,998
2023-03-20	37.210	37.510	36.810	37.300	33.844	724,600
2023-03-17	37.350	37.570	37.010	37.190	33.744	1,404,398
2023-03-16	38.370	38.370	36.890	37.050	33.617	1,568,835
2023-03-15	38.200	38.600	38.010	38.330	34.778	1,024,400
2023-03-14	38.470	38.800	37.540	38.200	34.660	1,357,534
2023-03-13	38.320	38.600	37.880	38.470	34.905	802,300
2023-03-10	39.150	39.350	38.290	38.350	34.796	1,176,310
2023-03-09	39.580	39.790	39.000	39.350	35.704	1,058,750
2023-03-08	39.580	40.020	38.920	39.550	35.885	1,499,800
2023-03-07	40.090	41.000	39.300	39.330	35.686	2,017,646
2023-03-06	41.530	41.660	40.220	40.360	36.620	1,854,966
2023-03-03	42.170	42.680	41.270	41.530	37.682	2,334,408
2023-03-02	40.540	43.430	40.460	42.720	38.761	5,651,080
2023-03-01	39.370	40.690	38.850	40.460	36.711	4,629,646
2023-02-28	38.980	39.700	38.560	39.380	35.731	2,019,334
2023-02-27	38.680	38.960	38.140	38.560	34.987	1,080,400
2023-02-24	39.240	39.330	38.660	38.820	35.223	1,080,800
2023-02-23	39.480	39.640	38.930	39.180	35.549	1,084,190
2023-02-22	39.340	39.700	39.120	39.470	35.813	1,285,600
2023-02-21	38.350	40.130	38.210	39.520	35.858	3,425,705
2023-02-20	37.590	38.150	37.470	38.110	34.579	1,092,136
2023-02-17	37.800	38.100	37.480	37.580	34.098	901,860
2023-02-16	38.720	38.800	37.420	37.720	34.225	1,996,437
2023-02-15	39.000	39.300	38.660	38.770	35.177	1,552,911
2023-02-14	39.500	39.600	39.000	39.110	35.486	1,596,050
2023-02-13	38.890	39.860	38.650	39.510	35.849	3,412,468
2023-02-10	38.590	39.280	38.190	38.330	34.778	1,830,400
2023-02-09	37.790	39.260	37.700	38.690	35.105	2,139,376
2023-02-08	38.110	38.380	37.760	37.890	34.379	907,809
2023-02-07	37.800	38.430	37.700	38.110	34.579	1,156,552

← NewerPage 15 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.