Sichuan Anning Iron and Titanium Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	34.310	34.580	32.970	33.150	32.761	6,114,295
2026-04-22	34.090	34.680	33.870	34.410	34.006	3,623,559
2026-04-21	34.690	34.690	34.050	34.220	33.819	2,785,203
2026-04-20	34.080	34.910	33.910	34.640	34.234	3,432,400
2026-04-17	33.900	34.650	33.840	34.230	33.829	3,202,500
2026-04-16	33.480	34.060	33.380	33.980	33.582	3,556,466
2026-04-15	33.890	34.100	33.260	33.380	32.989	3,469,119
2026-04-14	33.400	33.640	33.080	33.560	33.166	3,318,600
2026-04-13	33.200	33.280	32.880	33.030	32.643	2,759,308
2026-04-10	33.470	33.950	33.300	33.350	32.959	3,369,875
2026-04-09	33.500	33.660	33.180	33.280	32.890	2,896,996
2026-04-08	33.440	33.950	33.380	33.950	33.552	4,367,798
2026-04-07	32.060	32.780	32.060	32.600	32.218	2,275,099
2026-04-03	32.760	32.870	32.000	32.090	31.714	2,389,200
2026-04-02	33.200	33.330	32.440	32.770	32.386	2,852,287
2026-04-01	33.500	33.650	33.000	33.250	32.860	3,159,014
2026-03-31	33.400	33.520	32.600	32.670	32.287	3,276,381
2026-03-30	32.800	33.380	32.560	33.300	32.910	4,204,920
2026-03-27	31.820	33.070	31.690	32.890	32.504	3,872,220
2026-03-26	32.700	32.900	32.030	32.210	31.832	3,858,900
2026-03-25	32.760	32.990	32.400	32.670	32.287	5,081,735
2026-03-24	32.100	32.270	31.480	32.160	31.783	5,120,870
2026-03-23	32.500	33.000	31.280	31.420	31.052	6,910,417
2026-03-20	34.000	34.300	33.170	33.170	32.781	5,386,320
2026-03-19	35.050	35.200	33.820	33.980	33.582	5,728,990
2026-03-18	35.730	35.820	35.100	35.560	35.143	4,011,000
2026-03-17	36.920	37.050	35.580	35.720	35.301	4,606,383
2026-03-16	37.490	37.760	36.100	36.640	36.210	7,420,105
2026-03-13	38.770	38.830	37.410	37.660	37.218	5,492,102
2026-03-12	39.000	39.190	37.970	38.340	37.890	6,496,690
2026-03-11	38.670	39.490	38.480	39.060	38.602	6,805,026
2026-03-10	38.990	39.230	38.370	38.670	38.217	4,931,520
2026-03-09	38.660	38.680	37.390	38.330	37.881	7,524,437
2026-03-06	38.700	39.880	38.000	39.300	38.839	6,382,072
2026-03-05	40.600	40.680	38.890	39.200	38.740	6,422,102
2026-03-04	39.810	40.950	39.530	39.850	39.383	7,730,602
2026-03-03	42.050	43.140	40.160	40.200	39.729	11,152,420
2026-03-02	43.190	43.380	41.410	42.670	42.170	12,210,478
2026-02-27	40.520	42.990	40.390	42.570	42.071	12,490,088
2026-02-26	41.480	41.700	40.260	40.360	39.887	12,062,735
2026-02-25	37.770	41.230	37.660	41.230	40.747	11,025,538
2026-02-24	37.000	37.730	36.870	37.480	37.040	5,522,303
2026-02-13	36.610	36.990	36.170	36.240	35.815	3,845,275
2026-02-12	37.000	37.710	36.870	37.070	36.635	5,236,049
2026-02-11	36.070	37.420	36.050	36.940	36.507	6,789,087
2026-02-10	36.230	36.250	35.810	36.070	35.647	3,429,900
2026-02-09	36.190	36.690	36.040	36.130	35.706	4,583,400
2026-02-06	35.360	36.110	34.940	35.800	35.380	5,143,552
2026-02-05	36.710	36.870	35.410	35.890	35.469	6,380,264
2026-02-04	37.630	37.780	36.600	37.150	36.714	5,868,753
2026-02-03	37.500	37.690	36.710	37.220	36.784	6,803,140
2026-02-02	37.810	37.970	36.520	36.540	36.112	9,510,766
2026-01-30	39.780	39.970	37.500	38.730	38.276	14,498,818
2026-01-29	41.980	43.400	40.050	40.740	40.262	13,856,630
2026-01-28	39.500	42.320	39.270	41.970	41.478	14,020,195
2026-01-27	40.120	41.200	39.150	39.850	39.383	11,996,022
2026-01-26	39.710	41.820	39.300	40.520	40.045	16,606,522
2026-01-23	39.270	39.850	38.500	39.140	38.681	11,506,321
2026-01-22	38.200	39.080	37.950	38.940	38.483	9,719,477
2026-01-21	37.310	38.790	37.310	38.180	37.732	10,299,733

← NewerPage 3 of 5 · 243 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.