Sichuan Anning Iron and Titanium Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	36.000	37.230	35.800	36.420	33.045	4,924,520
2022-11-03	35.400	36.180	35.080	35.410	32.129	1,861,689
2022-11-02	34.500	36.060	34.500	35.500	32.210	2,089,536
2022-11-01	33.070	34.420	33.060	34.420	31.231	1,047,324
2022-10-31	33.410	33.700	33.040	33.460	30.359	1,409,017
2022-10-28	34.000	34.180	32.800	34.000	30.849	2,163,091
2022-10-27	34.900	35.570	33.830	34.300	31.122	2,061,350
2022-10-26	34.420	35.060	33.180	35.060	31.811	2,872,490
2022-10-25	34.850	35.660	34.200	35.130	31.875	1,334,446
2022-10-24	34.750	35.460	34.530	34.960	31.720	1,521,180
2022-10-21	34.940	35.170	34.410	34.810	31.584	758,200
2022-10-20	35.440	35.440	34.110	34.760	31.539	1,589,385
2022-10-19	34.590	36.300	34.380	35.560	32.265	2,297,292
2022-10-18	34.600	35.040	34.250	34.630	31.421	1,016,500
2022-10-17	34.180	34.660	33.920	34.480	31.285	1,077,842
2022-10-14	33.860	34.670	33.830	34.370	31.185	1,385,528
2022-10-13	33.500	34.060	33.260	33.700	30.577	1,063,505
2022-10-12	32.510	33.800	31.890	33.670	30.550	1,270,493
2022-10-11	32.200	33.090	31.880	32.700	29.670	1,048,663
2022-10-10	33.530	33.800	31.990	32.090	29.116	1,137,500
2022-09-30	33.540	34.230	32.800	33.160	30.087	1,451,100
2022-09-29	33.900	35.090	33.900	34.100	30.940	1,795,484
2022-09-28	35.910	35.990	33.640	33.640	30.523	2,469,120
2022-09-27	35.850	36.180	35.110	36.090	32.746	1,348,300
2022-09-26	37.300	37.500	35.740	35.750	32.437	1,812,300
2022-09-23	37.470	37.960	36.480	37.630	34.143	2,979,297
2022-09-22	36.510	39.450	36.380	38.290	34.742	4,350,939
2022-09-21	36.910	38.250	36.350	37.410	33.399	2,145,093
2022-09-20	35.960	36.930	35.960	36.900	32.944	1,308,120
2022-09-19	35.940	36.140	35.280	35.820	31.980	1,092,564
2022-09-16	35.870	36.160	35.300	35.910	32.060	1,580,713
2022-09-15	37.560	37.700	35.670	36.000	32.140	1,735,664
2022-09-14	37.110	37.580	36.880	37.020	33.051	1,142,449
2022-09-13	37.940	38.210	37.620	37.810	33.756	1,007,000
2022-09-09	37.640	37.810	37.020	37.700	33.658	1,254,000
2022-09-08	38.070	38.430	37.600	37.610	33.578	1,364,076
2022-09-07	37.840	38.450	37.370	37.960	33.890	1,686,707
2022-09-06	36.890	37.920	36.700	37.840	33.783	1,622,998
2022-09-05	36.780	37.480	36.110	36.900	32.944	1,051,629
2022-09-02	36.800	37.090	36.130	36.720	32.783	1,311,780
2022-09-01	36.680	36.970	36.390	36.800	32.854	1,384,380
2022-08-31	38.590	38.590	36.700	36.700	32.765	2,662,816
2022-08-30	38.500	39.120	38.160	38.680	34.533	2,440,650
2022-08-29	37.530	38.300	37.150	38.000	33.926	1,360,500
2022-08-26	38.500	39.120	37.880	38.090	34.006	1,868,730
2022-08-25	39.050	39.470	37.790	38.310	34.203	2,666,649
2022-08-24	41.600	41.860	39.210	39.370	35.149	4,116,420
2022-08-23	42.020	42.190	41.310	41.440	36.997	2,484,008
2022-08-22	41.260	42.570	40.800	42.330	37.792	2,807,065
2022-08-19	42.450	42.990	41.450	41.460	37.015	3,137,500
2022-08-18	43.120	43.490	42.110	42.580	38.015	3,613,135
2022-08-17	44.000	44.220	42.680	43.110	38.488	5,724,508
2022-08-16	41.250	45.460	41.130	44.790	39.988	9,023,629
2022-08-15	40.500	41.790	40.400	41.450	37.006	3,213,444
2022-08-12	41.050	41.480	40.690	40.790	36.417	2,832,062
2022-08-11	41.200	41.530	40.500	41.370	36.934	3,352,606
2022-08-10	41.280	41.500	40.670	40.950	36.559	2,998,774
2022-08-09	41.710	42.350	41.170	41.410	36.970	3,329,183
2022-08-08	41.000	41.910	40.320	41.720	37.247	3,877,236
2022-08-05	41.600	41.880	40.190	40.920	36.533	4,560,384

← NewerPage 17 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.