Sichuan Anning Iron and Titanium Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	41.170	41.610	40.700	41.560	36.567	1,353,798
2022-02-08	40.540	40.980	40.180	40.970	36.048	1,977,887
2022-02-07	39.200	40.750	39.080	40.270	35.432	1,868,142
2022-01-28	39.010	39.480	38.050	38.670	34.025	1,410,257
2022-01-27	39.990	40.100	38.870	38.910	34.236	1,337,791
2022-01-26	39.900	40.300	39.340	39.940	35.142	1,578,403
2022-01-25	41.180	41.680	40.000	40.010	35.204	1,868,600
2022-01-24	42.610	42.610	41.200	41.390	36.418	1,992,914
2022-01-21	43.020	43.330	42.000	43.080	37.905	1,824,300
2022-01-20	43.630	43.800	42.760	43.010	37.843	1,543,722
2022-01-19	42.640	43.970	42.640	43.630	38.389	1,724,904
2022-01-18	42.890	43.190	42.640	42.930	37.773	1,319,168
2022-01-17	43.070	43.500	42.400	42.630	37.509	1,780,200
2022-01-14	43.590	44.050	43.000	43.060	37.887	1,811,869
2022-01-13	44.060	44.570	43.720	43.740	38.486	2,497,741
2022-01-12	43.500	44.050	42.950	44.050	38.758	2,959,700
2022-01-11	42.700	43.250	42.560	42.860	37.711	1,181,175
2022-01-10	42.470	42.990	42.000	42.740	37.606	1,318,700
2022-01-07	42.860	43.120	42.410	42.470	37.368	1,317,909
2022-01-06	42.390	43.090	42.100	42.880	37.729	1,857,600
2022-01-05	43.290	43.290	41.910	42.450	37.351	1,878,187
2022-01-04	42.510	43.100	42.320	43.050	37.878	1,862,500
2021-12-31	41.630	42.510	41.630	42.280	37.201	1,707,044
2021-12-30	41.600	41.940	41.410	41.750	36.735	1,556,730
2021-12-29	41.510	42.240	41.210	41.410	36.435	1,830,822
2021-12-28	41.620	41.760	41.310	41.500	36.515	1,056,530
2021-12-27	41.140	41.690	41.020	41.400	36.427	1,191,529
2021-12-24	42.910	43.020	41.500	41.520	36.532	1,810,700
2021-12-23	42.870	43.080	42.700	42.910	37.755	1,381,537
2021-12-22	43.090	43.580	42.750	43.410	38.195	1,401,700
2021-12-21	43.690	43.800	42.600	42.870	37.720	2,416,790
2021-12-20	45.000	45.090	43.520	43.520	38.292	1,796,141
2021-12-17	45.260	45.650	44.780	45.000	39.594	1,650,835
2021-12-16	44.380	45.590	44.350	45.260	39.823	1,988,783
2021-12-15	45.000	45.660	44.490	44.540	39.189	1,945,600
2021-12-14	44.800	45.500	44.600	45.060	39.647	2,305,418
2021-12-13	45.600	45.690	44.360	44.890	39.497	2,396,683
2021-12-10	43.970	45.300	43.710	45.190	39.761	2,814,635
2021-12-09	43.990	44.310	43.820	44.000	38.714	1,575,144
2021-12-08	43.260	44.180	43.200	44.000	38.714	2,037,963
2021-12-07	44.660	44.880	42.560	43.190	38.002	2,341,697
2021-12-06	44.230	44.900	44.210	44.230	38.917	2,157,112
2021-12-03	44.360	45.050	43.470	44.230	38.917	2,143,400
2021-12-02	44.740	45.140	44.010	44.210	38.899	1,713,700
2021-12-01	44.510	45.120	43.740	44.900	39.506	2,291,379
2021-11-30	44.870	45.610	44.280	44.640	39.277	2,446,546
2021-11-29	44.190	44.870	43.790	44.750	39.374	2,638,700
2021-11-26	44.990	46.090	44.710	45.400	39.946	2,379,599
2021-11-25	46.300	46.320	45.010	45.160	39.735	3,509,800
2021-11-24	44.160	46.620	44.150	46.420	40.844	5,742,003
2021-11-23	43.430	44.880	43.320	44.300	38.978	3,065,749
2021-11-22	42.880	43.700	42.880	43.430	38.213	2,262,900
2021-11-19	42.390	42.840	41.880	42.760	37.623	2,292,512
2021-11-18	42.500	43.350	42.340	42.450	37.351	3,496,617
2021-11-17	41.690	42.040	41.300	41.990	36.946	1,687,900
2021-11-16	42.010	42.180	41.410	41.500	36.515	1,721,100
2021-11-15	41.990	42.100	41.340	42.010	36.963	2,022,210
2021-11-12	41.600	42.120	41.290	41.880	36.849	2,235,600
2021-11-11	41.200	41.530	41.030	41.430	36.453	2,024,266
2021-11-10	41.290	41.290	39.970	41.050	36.119	2,321,292

← NewerPage 20 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.