Sichuan Anning Iron and Titanium Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	31.580	32.750	31.380	31.850	28.024	1,707,442
2022-05-10	30.220	31.680	29.660	31.560	27.769	2,032,976
2022-05-09	30.780	31.110	30.310	30.660	26.977	877,018
2022-05-06	30.550	31.230	30.330	30.780	27.082	1,203,403
2022-05-05	30.300	32.150	30.300	31.450	27.672	1,895,687
2022-04-29	29.500	30.520	29.220	30.280	26.642	2,864,159
2022-04-28	29.450	29.680	28.650	28.760	25.305	1,588,264
2022-04-27	27.740	29.790	27.740	29.630	26.071	2,502,945
2022-04-26	31.290	31.470	28.700	29.090	25.595	3,803,629
2022-04-25	33.620	33.650	31.310	31.490	27.707	1,656,700
2022-04-22	34.840	34.900	34.110	34.310	30.188	901,767
2022-04-21	36.950	37.220	34.880	34.900	30.707	1,770,054
2022-04-20	38.400	38.400	36.910	36.910	32.476	1,842,057
2022-04-19	37.970	38.930	37.670	38.900	34.227	1,093,908
2022-04-18	38.200	38.280	37.300	38.000	33.435	1,098,325
2022-04-15	38.420	39.840	38.020	38.870	34.201	1,655,620
2022-04-14	38.520	38.780	37.810	38.480	33.857	1,053,500
2022-04-13	37.880	39.040	37.520	38.460	33.840	1,511,900
2022-04-12	37.760	37.990	37.180	37.890	33.338	833,061
2022-04-11	38.330	38.330	37.530	37.640	33.118	1,109,141
2022-04-08	38.110	38.560	37.660	38.370	33.761	1,231,269
2022-04-07	38.680	38.960	37.550	38.230	33.637	1,633,866
2022-04-06	40.600	40.600	38.220	38.600	33.963	3,150,646
2022-04-01	36.820	37.310	36.350	36.930	32.494	1,016,073
2022-03-31	37.500	37.730	37.030	37.060	32.608	1,117,811
2022-03-30	37.500	37.740	37.060	37.730	33.198	1,258,887
2022-03-29	37.710	37.850	36.710	37.290	32.810	1,469,703
2022-03-28	38.010	38.010	36.280	37.480	32.978	2,173,489
2022-03-25	38.930	39.230	38.410	38.450	33.831	1,975,200
2022-03-24	38.820	39.350	38.570	38.900	34.227	2,074,078
2022-03-23	39.600	39.710	38.700	38.990	34.306	2,451,900
2022-03-22	40.480	40.480	39.350	39.550	34.799	3,384,130
2022-03-21	41.440	41.940	41.180	41.680	36.673	1,791,374
2022-03-18	40.900	41.370	40.610	41.290	36.330	1,085,771
2022-03-17	40.990	41.750	40.680	40.870	35.960	1,615,746
2022-03-16	40.560	40.980	38.530	40.420	35.564	2,356,810
2022-03-15	42.490	42.490	40.220	40.220	35.388	2,731,138
2022-03-14	42.200	43.180	42.000	42.340	37.254	2,017,582
2022-03-11	42.160	42.520	40.800	42.350	37.263	1,526,638
2022-03-10	41.300	42.440	41.180	42.000	36.955	1,878,688
2022-03-09	42.350	42.790	39.380	40.600	35.723	2,453,742
2022-03-08	44.300	44.470	41.350	42.350	37.263	2,795,292
2022-03-07	45.040	45.200	43.890	44.220	38.908	1,693,459
2022-03-04	44.700	45.650	44.510	44.730	39.357	2,266,515
2022-03-03	44.600	45.900	44.500	44.880	39.489	2,520,226
2022-03-02	43.980	44.630	43.790	44.420	39.084	1,981,609
2022-03-01	44.680	44.850	43.400	43.980	38.697	2,395,400
2022-02-28	44.180	45.000	43.540	44.830	39.445	3,487,517
2022-02-25	43.960	44.220	43.530	43.600	38.362	1,822,552
2022-02-24	43.970	44.760	42.620	43.210	38.019	2,330,192
2022-02-23	43.760	43.950	43.200	43.850	38.582	1,568,400
2022-02-22	44.190	44.350	43.260	43.960	38.679	1,552,200
2022-02-21	43.560	44.240	43.320	44.040	38.750	1,612,113
2022-02-18	43.300	44.260	42.900	43.890	38.618	2,125,566
2022-02-17	43.220	43.550	42.890	43.210	38.019	1,272,560
2022-02-16	42.310	43.350	42.160	43.300	38.098	1,413,331
2022-02-15	42.770	42.800	42.010	42.280	37.201	1,138,008
2022-02-14	41.980	42.900	41.700	42.520	37.412	1,927,066
2022-02-11	41.900	42.850	41.900	41.990	36.946	1,785,947
2022-02-10	41.500	42.400	41.410	42.180	37.113	1,714,117

← NewerPage 19 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.