Sichuan Anning Iron and Titanium Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	26.010	26.240	25.610	26.100	26.100	3,588,824
2026-07-21	25.730	26.170	25.670	26.040	26.040	3,230,157
2026-07-20	25.740	26.260	25.260	25.740	25.740	3,394,572
2026-07-17	26.190	26.450	25.560	25.710	25.710	3,433,747
2026-07-16	25.850	26.350	25.700	26.190	26.190	2,490,004
2026-07-15	25.470	26.150	25.290	26.040	26.040	3,179,153
2026-07-14	25.100	25.800	24.920	25.580	25.280	3,289,029
2026-07-13	25.400	25.740	25.010	25.060	24.766	2,874,439
2026-07-10	25.510	26.060	25.140	25.600	25.300	3,086,505
2026-07-09	25.620	25.830	25.010	25.390	25.092	2,703,530
2026-07-08	25.810	25.900	25.330	25.710	25.409	2,236,800
2026-07-07	26.600	26.620	25.830	25.900	25.596	2,812,003
2026-07-06	26.700	27.300	26.490	26.620	26.308	3,346,104
2026-07-03	27.060	27.230	26.460	26.680	26.367	3,795,913
2026-07-02	27.490	27.490	26.780	26.870	26.555	4,020,246
2026-07-01	25.450	27.990	25.370	27.410	27.089	7,344,482
2026-06-30	25.080	25.730	24.890	25.630	25.329	3,322,343
2026-06-29	25.040	25.640	24.760	25.310	25.013	3,828,176
2026-06-26	25.710	26.160	24.980	25.010	24.717	4,577,900
2026-06-25	26.500	26.500	25.670	25.710	25.409	4,757,285
2026-06-24	27.060	27.360	26.350	26.670	26.357	4,331,388
2026-06-23	28.740	29.280	27.160	27.260	26.940	7,549,775
2026-06-22	27.410	29.080	27.100	29.030	28.690	8,937,433
2026-06-18	26.700	27.470	26.410	27.110	26.792	3,307,603
2026-06-17	27.530	27.540	26.700	26.890	26.575	3,104,573
2026-06-16	27.580	27.830	27.280	27.540	27.217	4,224,200
2026-06-15	27.150	27.760	27.080	27.720	27.395	5,111,900
2026-06-12	26.450	27.350	26.070	26.910	26.594	6,239,002
2026-06-11	25.530	26.430	25.530	26.070	25.764	3,319,849
2026-06-10	25.570	25.900	25.330	25.810	25.507	2,055,850
2026-06-09	25.690	26.000	25.330	25.840	25.537	3,007,108
2026-06-08	26.200	26.600	25.250	25.530	25.231	4,316,017
2026-06-05	26.840	27.130	26.590	26.820	26.506	2,565,290
2026-06-04	27.490	27.570	26.790	26.970	26.654	3,913,500
2026-06-03	28.200	28.200	27.660	27.760	27.434	3,837,473
2026-06-02	27.870	29.080	27.870	28.290	27.958	4,923,639
2026-06-01	27.660	28.140	27.520	27.940	27.612	2,953,500
2026-05-29	27.900	28.350	27.580	27.730	27.405	3,341,710
2026-05-28	27.530	28.060	27.370	27.890	27.563	3,418,158
2026-05-27	28.280	28.470	27.430	27.510	27.187	3,908,300
2026-05-26	27.990	28.440	27.740	28.410	28.077	3,412,197
2026-05-25	28.660	28.800	28.190	28.440	28.107	3,208,031
2026-05-22	28.140	28.870	28.000	28.660	28.324	3,102,500
2026-05-21	28.760	29.140	27.970	27.990	27.662	4,087,000
2026-05-20	28.700	28.920	28.240	28.640	28.304	3,486,600
2026-05-19	29.110	29.330	28.600	28.950	28.611	3,945,050
2026-05-18	29.510	29.570	28.900	29.210	28.867	3,919,362
2026-05-15	30.760	30.760	29.650	29.770	29.421	5,326,252
2026-05-14	31.990	31.990	30.780	30.780	30.419	4,945,100
2026-05-13	31.500	32.080	31.340	32.000	31.625	5,487,710
2026-05-12	31.700	31.780	31.090	31.340	30.972	3,932,829
2026-05-11	31.880	32.230	31.330	31.640	31.269	4,858,400
2026-05-08	31.500	31.880	31.400	31.720	31.348	3,466,903
2026-05-07	31.980	32.150	31.400	31.650	31.279	3,936,500
2026-05-06	31.290	31.750	31.170	31.730	31.358	4,556,894
2026-04-30	31.500	31.690	30.960	31.110	30.745	3,154,557
2026-04-29	30.750	31.630	30.680	31.580	31.210	4,166,177
2026-04-28	31.700	31.700	30.720	30.880	30.518	5,802,012
2026-04-27	31.740	32.030	31.130	31.820	31.447	7,607,286
2026-04-24	32.790	33.490	32.500	33.250	32.860	3,698,145

← NewerPage 2 of 21 · 1,212 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.