Sichuan Anning Iron and Titanium Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	38.450	38.700	37.860	37.990	34.470	1,734,123
2023-02-03	38.200	39.020	37.610	38.780	35.186	2,767,581
2023-02-02	38.610	39.430	38.320	38.500	34.932	2,377,484
2023-02-01	36.770	39.650	36.770	38.920	35.314	5,030,560
2023-01-31	36.200	36.770	36.070	36.770	33.363	989,038
2023-01-30	36.500	36.780	36.200	36.310	32.945	1,113,627
2023-01-20	35.840	36.280	35.810	36.220	32.864	1,003,703
2023-01-19	35.500	35.860	35.060	35.780	32.464	1,124,346
2023-01-18	34.800	35.450	34.800	35.300	32.029	588,956
2023-01-17	35.050	35.180	34.750	35.000	31.757	419,623
2023-01-16	34.800	35.310	34.680	35.050	31.802	720,981
2023-01-13	34.900	34.990	34.420	34.800	31.575	508,569
2023-01-12	34.920	35.150	34.530	34.540	31.339	516,100
2023-01-11	35.140	35.250	34.650	34.800	31.575	557,538
2023-01-10	35.200	35.250	34.850	35.200	31.938	680,285
2023-01-09	34.850	35.300	34.750	35.100	31.847	1,183,399
2023-01-06	34.350	35.140	34.180	34.510	31.312	1,231,351
2023-01-05	34.490	34.980	34.120	34.340	31.158	659,299
2023-01-04	33.990	34.450	33.740	34.300	31.122	728,681
2023-01-03	34.000	34.160	33.310	34.100	30.940	675,248
2022-12-30	33.450	33.570	33.200	33.360	30.269	355,089
2022-12-29	33.480	33.700	33.270	33.330	30.242	409,992
2022-12-28	33.720	33.940	33.180	33.410	30.314	494,171
2022-12-27	33.850	33.960	33.610	33.720	30.595	459,830
2022-12-26	32.960	34.000	32.820	33.850	30.713	611,200
2022-12-23	32.790	33.090	32.610	32.960	29.906	499,900
2022-12-22	33.780	33.800	32.610	32.790	29.752	854,700
2022-12-21	34.200	34.200	33.440	33.530	30.423	597,600
2022-12-20	34.000	34.050	33.410	33.880	30.741	546,363
2022-12-19	34.760	35.030	33.710	33.780	30.650	1,185,209
2022-12-16	34.750	35.260	34.670	34.800	31.575	923,522
2022-12-15	35.000	35.190	34.500	35.100	31.847	943,183
2022-12-14	35.680	36.040	34.680	35.060	31.811	1,283,400
2022-12-13	35.900	36.100	35.580	35.680	32.374	890,846
2022-12-12	37.000	37.350	35.900	36.000	32.664	1,426,681
2022-12-09	36.820	37.250	36.660	37.000	33.571	1,192,740
2022-12-08	36.900	37.180	36.450	36.820	33.408	1,107,574
2022-12-07	37.250	37.540	37.180	37.220	33.771	1,192,526
2022-12-06	37.240	37.560	37.000	37.550	34.070	1,004,385
2022-12-05	37.400	37.660	36.910	37.430	33.962	1,508,529
2022-12-02	37.060	37.360	36.850	37.000	33.571	1,525,036
2022-12-01	36.300	37.440	36.120	37.360	33.898	2,584,748
2022-11-30	36.210	36.650	35.910	36.050	32.709	1,028,974
2022-11-29	36.010	36.900	35.820	36.450	33.072	1,153,548
2022-11-28	36.250	36.500	35.680	36.050	32.709	1,337,452
2022-11-25	37.000	37.360	36.600	36.830	33.417	940,758
2022-11-24	36.870	37.650	36.250	37.050	33.617	1,353,500
2022-11-23	36.810	37.000	36.050	36.500	33.118	1,064,499
2022-11-22	37.720	38.030	36.610	36.790	33.381	2,094,116
2022-11-21	37.370	38.030	36.980	37.600	34.116	2,043,459
2022-11-18	36.520	37.880	36.000	37.570	34.089	3,389,161
2022-11-17	36.170	36.770	35.510	36.570	33.181	1,683,163
2022-11-16	36.200	36.880	36.050	36.170	32.818	1,315,000
2022-11-15	35.510	36.190	35.160	36.160	32.809	1,337,052
2022-11-14	36.430	36.740	35.490	35.570	32.274	1,620,860
2022-11-11	36.420	36.640	36.110	36.210	32.855	1,644,752
2022-11-10	36.380	36.570	35.520	35.800	32.483	1,535,617
2022-11-09	36.230	37.090	35.900	36.590	33.199	2,388,100
2022-11-08	36.580	36.580	35.600	35.830	32.510	2,021,469
2022-11-07	37.000	37.280	36.180	36.420	33.045	3,751,672

← NewerPage 16 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.