Sichuan Anning Iron and Titanium Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	32.200	32.720	31.760	31.920	31.546	5,339,919
2025-10-23	31.510	32.010	31.070	31.950	31.575	4,723,577
2025-10-22	31.710	31.830	31.400	31.560	31.190	3,173,282
2025-10-21	31.970	32.320	31.790	31.910	31.536	4,675,792
2025-10-20	32.340	32.450	31.640	31.780	31.407	5,599,642
2025-10-17	33.300	33.790	32.220	32.230	31.852	5,167,534
2025-10-16	33.660	33.850	32.900	33.090	32.702	5,243,327
2025-10-15	33.410	34.180	33.260	33.850	33.453	6,841,466
2025-10-14	34.200	35.040	33.000	33.170	32.781	8,592,183
2025-10-13	32.780	33.980	32.680	33.800	33.404	7,216,493
2025-10-10	33.500	33.740	33.270	33.600	33.206	7,267,432
2025-10-09	33.000	33.730	32.650	33.590	33.196	10,900,552
2025-09-30	31.650	32.460	31.600	32.360	31.981	7,022,783
2025-09-29	31.020	31.930	30.710	31.650	31.279	5,087,281
2025-09-26	30.900	31.350	30.810	31.000	30.636	3,163,652
2025-09-25	31.200	31.500	30.850	31.010	30.646	3,507,522
2025-09-24	30.750	31.150	30.580	31.060	30.696	3,878,900
2025-09-23	31.180	31.270	30.460	30.800	30.439	4,096,953
2025-09-22	31.930	31.950	31.030	31.240	30.874	4,475,210
2025-09-19	31.480	31.860	31.430	31.810	31.437	4,360,534
2025-09-18	32.320	32.330	31.250	31.510	31.141	6,932,115
2025-09-17	32.530	32.530	32.040	32.370	31.990	6,164,100
2025-09-16	33.250	33.490	32.050	32.660	32.277	6,761,111
2025-09-15	33.380	33.390	32.900	32.960	32.573	6,268,249
2025-09-12	33.730	34.500	33.300	33.500	33.107	11,160,677
2025-09-11	33.820	33.820	33.200	33.580	33.186	8,941,019
2025-09-10	33.010	34.320	32.650	34.020	33.621	12,581,038
2025-09-09	33.500	33.600	32.790	33.210	32.821	8,097,543
2025-09-08	32.620	34.100	32.520	33.520	33.127	11,067,532
2025-09-05	31.560	32.340	31.560	32.280	31.901	4,358,718
2025-09-04	31.860	32.340	31.260	31.590	31.220	6,088,788
2025-09-03	32.630	33.060	31.680	31.850	31.477	6,377,460
2025-09-02	33.450	33.460	32.240	32.540	32.158	6,642,801
2025-09-01	33.500	33.600	32.910	33.300	32.910	7,118,244
2025-08-29	32.700	33.930	32.510	33.230	32.840	10,299,028
2025-08-28	31.650	32.850	31.500	32.820	32.435	9,855,248
2025-08-27	32.600	32.620	31.600	31.670	31.299	7,200,940
2025-08-26	32.360	32.960	31.920	32.650	32.267	7,494,305
2025-08-25	32.420	32.790	32.150	32.350	31.971	9,993,421
2025-08-22	31.390	33.260	31.330	32.350	31.971	16,589,554
2025-08-21	31.230	31.680	30.940	31.130	30.765	6,021,553
2025-08-20	30.520	31.770	30.480	31.400	31.032	9,663,660
2025-08-19	30.780	30.780	30.410	30.500	30.142	4,744,196
2025-08-18	30.310	30.990	30.230	30.780	30.419	8,985,424
2025-08-15	29.600	30.060	29.550	30.000	29.648	3,855,939
2025-08-14	30.070	30.100	29.580	29.650	29.302	4,413,427
2025-08-13	29.800	30.160	29.700	30.040	29.688	5,869,157
2025-08-12	29.920	29.920	29.720	29.770	29.421	4,028,402
2025-08-11	29.910	30.010	29.680	29.930	29.579	4,435,000
2025-08-08	29.810	29.920	29.610	29.850	29.500	3,182,492
2025-08-07	30.000	30.010	29.600	29.850	29.500	3,966,837
2025-08-06	29.710	30.040	29.620	30.030	29.678	4,972,825
2025-08-05	29.760	29.800	29.580	29.740	29.391	3,687,015
2025-08-04	29.510	29.710	29.320	29.710	29.362	3,743,610
2025-08-01	29.650	29.850	29.480	29.630	29.283	3,804,257
2025-07-31	30.210	30.250	29.610	29.610	29.263	6,456,794
2025-07-30	30.710	30.900	30.200	30.410	30.053	5,491,633
2025-07-29	30.800	31.010	30.460	30.710	30.350	5,254,713
2025-07-28	31.490	31.520	30.770	30.990	30.627	6,383,643
2025-07-25	31.830	31.900	31.370	31.600	31.229	6,763,694

← NewerPage 5 of 21 · 1,218 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.