Sichuan Anning Iron and Titanium Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	37.980	38.060	36.320	37.600	37.159	9,135,397
2026-01-19	37.040	38.200	36.640	37.840	37.396	9,302,945
2026-01-16	37.800	38.650	37.110	37.200	36.764	10,579,549
2026-01-15	36.810	38.190	36.410	37.700	37.258	11,537,342
2026-01-14	37.390	37.820	36.250	36.810	36.378	13,102,867
2026-01-13	36.680	38.770	36.320	37.400	36.961	14,821,975
2026-01-12	37.780	38.250	36.610	36.920	36.487	15,478,117
2026-01-09	35.660	37.300	35.660	36.680	36.250	13,480,898
2026-01-08	36.550	36.950	35.450	35.880	35.459	11,920,967
2026-01-07	36.850	37.520	36.050	36.730	36.299	25,211,106
2026-01-06	32.890	36.170	32.880	36.170	35.746	19,515,476
2026-01-05	33.160	33.410	32.800	32.880	32.494	4,996,201
2025-12-31	32.650	33.090	32.620	33.050	32.662	4,109,113
2025-12-30	32.390	32.970	32.310	32.660	32.277	5,102,748
2025-12-29	32.780	33.450	32.520	32.980	32.593	7,803,800
2025-12-26	32.060	32.960	31.970	32.740	32.356	6,780,057
2025-12-25	31.890	32.280	31.500	32.050	31.674	5,232,447
2025-12-24	32.150	32.240	31.800	32.060	31.684	3,969,300
2025-12-23	32.000	32.480	31.790	32.060	31.684	4,249,226
2025-12-22	32.100	32.300	31.890	31.950	31.575	5,068,624
2025-12-19	31.440	31.980	31.270	31.880	31.506	5,677,862
2025-12-18	30.710	31.850	30.600	31.360	30.992	6,263,229
2025-12-17	30.620	30.940	30.270	30.940	30.577	3,745,999
2025-12-16	30.870	30.870	30.260	30.490	30.132	3,485,160
2025-12-15	30.910	31.330	30.860	30.890	30.528	3,401,956
2025-12-12	30.400	31.200	30.400	31.150	30.785	8,132,811
2025-12-11	30.630	30.690	30.270	30.320	29.964	3,015,741
2025-12-10	30.450	30.690	30.120	30.620	30.261	4,221,094
2025-12-09	30.820	30.950	30.370	30.420	30.063	4,559,900
2025-12-08	31.120	31.180	30.780	30.940	30.577	4,232,291
2025-12-05	30.570	31.100	30.370	31.090	30.725	5,498,550
2025-12-04	31.250	31.250	30.570	30.610	30.251	4,162,600
2025-12-03	31.070	31.330	30.830	31.030	30.666	3,722,407
2025-12-02	31.350	31.350	30.890	31.110	30.745	3,149,000
2025-12-01	31.680	32.290	31.260	31.380	31.012	5,847,700
2025-11-28	30.750	31.680	30.710	31.350	30.982	5,932,766
2025-11-27	30.650	31.340	30.650	30.720	30.360	4,741,477
2025-11-26	30.860	31.030	30.550	30.610	30.251	4,314,828
2025-11-25	30.890	31.240	30.680	30.850	30.488	4,709,817
2025-11-24	31.200	31.220	30.240	30.560	30.202	5,896,767
2025-11-21	32.600	32.800	30.700	30.740	30.380	10,702,993
2025-11-20	32.500	34.000	32.400	33.050	32.662	8,861,280
2025-11-19	32.770	33.460	31.970	32.400	32.020	5,309,759
2025-11-18	33.290	34.250	32.480	32.830	32.445	7,968,527
2025-11-17	32.660	33.600	32.590	33.500	33.107	6,889,884
2025-11-14	33.010	33.370	32.800	32.800	32.415	4,936,149
2025-11-13	32.900	33.800	32.900	33.340	32.949	8,183,050
2025-11-12	33.110	33.330	32.490	32.970	32.583	4,662,804
2025-11-11	33.050	33.380	32.730	33.110	32.722	5,456,750
2025-11-10	33.180	33.660	32.750	33.030	32.643	7,194,589
2025-11-07	32.000	33.690	31.850	33.070	32.682	11,895,844
2025-11-06	31.350	32.290	31.280	32.170	31.793	6,813,238
2025-11-05	30.590	31.600	30.500	31.400	31.032	5,068,623
2025-11-04	31.500	31.580	30.690	30.890	30.528	4,880,732
2025-11-03	32.060	32.090	31.110	31.590	31.220	5,958,174
2025-10-31	32.000	32.620	31.830	32.060	31.684	5,585,856
2025-10-30	32.020	32.380	31.590	32.310	31.931	7,152,164
2025-10-29	31.300	32.280	31.200	32.150	31.773	5,908,011
2025-10-28	31.660	31.830	31.240	31.340	30.972	6,325,747
2025-10-27	31.700	31.970	31.410	31.830	31.457	6,245,794

← NewerPage 4 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.