Sichuan Anning Iron and Titanium Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	42.020	43.000	40.510	41.590	37.131	5,873,130
2022-08-03	43.640	44.870	42.300	42.600	38.033	4,763,527
2022-08-02	44.290	44.520	42.020	43.230	38.595	6,035,056
2022-08-01	45.700	45.700	44.020	45.190	40.345	6,171,589
2022-07-29	45.090	47.350	45.060	46.240	41.282	7,608,952
2022-07-28	46.800	47.180	45.160	45.250	40.398	6,304,999
2022-07-27	46.050	47.660	45.910	46.600	41.604	5,952,827
2022-07-26	46.510	47.220	45.660	46.470	41.488	5,875,648
2022-07-25	49.600	49.600	45.910	46.950	41.916	11,226,695
2022-07-22	46.910	51.300	45.210	49.620	44.300	15,653,698
2022-07-21	45.000	48.500	44.340	46.910	41.880	18,927,483
2022-07-20	40.600	44.340	40.480	44.340	39.586	12,665,160
2022-07-19	40.500	40.560	39.770	40.310	35.988	4,038,800
2022-07-18	39.590	40.790	39.310	40.580	36.229	5,018,600
2022-07-15	40.800	40.940	39.520	39.550	35.310	5,313,742
2022-07-14	40.130	42.420	39.500	41.030	36.631	7,726,586
2022-07-13	42.000	42.110	39.120	40.040	35.747	10,772,352
2022-07-12	40.080	44.220	39.520	42.970	38.363	13,737,278
2022-07-11	39.500	41.600	39.310	40.200	35.890	5,698,231
2022-07-08	42.310	42.320	39.480	39.480	35.247	7,418,993
2022-07-07	40.770	42.800	39.790	42.330	37.792	9,544,858
2022-07-06	44.100	46.900	41.720	42.040	37.533	12,330,222
2022-07-05	41.260	44.890	41.100	44.020	39.300	12,889,959
2022-07-04	42.870	44.660	40.660	40.900	36.515	9,923,924
2022-07-01	38.580	41.200	37.610	40.650	36.292	4,643,277
2022-06-30	37.210	39.300	37.210	38.630	34.488	3,727,529
2022-06-29	37.650	38.870	36.820	37.210	33.220	4,184,795
2022-06-28	36.000	37.580	35.810	37.580	33.551	3,494,015
2022-06-27	35.200	36.320	34.800	36.160	32.283	3,591,867
2022-06-24	35.100	35.400	34.570	35.320	31.533	2,613,079
2022-06-23	35.600	35.600	34.340	35.150	31.381	4,354,324
2022-06-22	34.550	35.670	33.800	35.640	31.819	4,493,984
2022-06-21	34.550	35.650	34.110	34.710	30.989	3,017,858
2022-06-20	34.480	34.780	34.030	34.570	30.864	2,014,181
2022-06-17	33.510	34.800	33.310	34.470	30.774	2,369,609
2022-06-16	33.800	34.830	33.700	33.870	30.239	2,443,400
2022-06-15	33.900	34.050	33.340	33.500	29.908	1,855,564
2022-06-14	34.280	34.280	32.610	33.800	30.176	1,957,263
2022-06-13	34.360	35.080	34.050	34.570	30.417	2,351,663
2022-06-10	33.470	34.590	33.400	34.500	30.356	1,797,616
2022-06-09	34.000	34.050	33.220	33.580	29.546	1,370,300
2022-06-08	33.800	34.370	33.130	33.950	29.872	1,938,810
2022-06-07	33.700	34.300	33.490	33.870	29.801	1,705,193
2022-06-06	32.800	34.390	32.620	33.800	29.740	3,746,690
2022-06-02	32.360	32.840	31.710	32.750	28.816	2,233,211
2022-06-01	31.760	32.420	31.600	32.310	28.429	1,952,381
2022-05-31	31.550	31.860	31.110	31.740	27.927	1,240,800
2022-05-30	31.720	32.180	31.250	31.550	27.760	1,185,400
2022-05-27	31.500	32.160	31.400	31.700	27.892	1,572,600
2022-05-26	31.750	31.840	30.430	31.320	27.558	1,541,900
2022-05-25	31.650	32.160	31.010	31.700	27.892	1,353,581
2022-05-24	33.290	33.650	31.800	31.890	28.059	2,289,611
2022-05-23	32.910	33.580	32.780	33.450	29.432	3,404,916
2022-05-20	32.470	32.750	32.070	32.560	28.649	2,145,276
2022-05-19	32.000	32.080	30.880	31.910	28.077	1,725,900
2022-05-18	32.400	33.000	32.090	32.240	28.367	1,451,081
2022-05-17	32.290	32.370	31.580	32.080	28.226	902,500
2022-05-16	32.080	32.440	31.900	32.070	28.217	1,093,500
2022-05-13	31.980	32.260	31.410	31.850	28.024	1,077,095
2022-05-12	31.650	32.030	31.370	31.560	27.769	1,079,058

← NewerPage 18 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.