Sichuan Anning Iron and Titanium Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	30.500	32.280	30.380	31.790	31.417	13,969,427
2025-07-23	31.050	31.150	30.550	30.670	30.310	8,694,537
2025-07-22	32.000	32.000	30.880	31.150	30.785	11,803,358
2025-07-21	30.280	30.990	30.200	30.850	30.488	8,714,352
2025-07-18	29.780	30.470	29.700	30.100	29.747	10,433,788
2025-07-17	31.110	31.170	29.510	29.880	29.530	19,183,165
2025-07-16	32.040	32.040	31.510	31.620	31.249	1,869,616
2025-07-15	32.380	33.100	31.870	32.030	31.654	2,812,712
2025-07-14	32.220	32.700	32.030	32.400	32.020	2,883,100
2025-07-11	31.830	32.600	31.640	32.220	31.842	3,149,270
2025-07-10	31.660	31.800	31.360	31.720	31.348	1,328,854
2025-07-09	31.860	32.100	31.510	31.560	31.190	1,557,100
2025-07-08	31.630	31.980	31.610	31.870	31.496	1,279,058
2025-07-07	31.340	31.680	31.070	31.630	31.259	1,040,696
2025-07-04	31.810	31.930	31.360	31.420	31.052	1,296,852
2025-07-03	31.940	32.100	31.530	32.000	31.625	1,541,888
2025-07-02	31.510	32.130	31.390	31.870	31.496	1,792,399
2025-07-01	31.620	31.620	31.180	31.510	31.141	1,280,812
2025-06-30	31.600	31.750	31.360	31.580	31.210	1,342,102
2025-06-27	31.260	31.860	31.260	31.480	31.111	1,516,700
2025-06-26	31.320	31.670	31.200	31.260	30.893	1,094,995
2025-06-25	31.200	31.350	30.910	31.350	30.982	999,800
2025-06-24	30.920	31.250	30.750	31.180	30.814	1,176,900
2025-06-23	30.520	30.770	30.400	30.650	30.291	910,317
2025-06-20	30.740	30.900	30.500	30.510	30.152	1,030,700
2025-06-19	31.270	31.330	30.560	30.740	30.380	1,199,900
2025-06-18	31.560	31.710	31.040	31.240	30.874	1,107,600
2025-06-17	31.760	31.880	31.560	31.600	31.229	959,800
2025-06-16	31.740	31.840	31.420	31.740	31.368	1,126,300
2025-06-13	32.030	32.130	31.660	31.680	31.309	1,138,800
2025-06-12	32.220	32.320	31.800	31.980	31.605	1,052,400
2025-06-11	32.160	32.390	32.000	32.210	31.832	1,616,348
2025-06-10	31.970	32.150	31.650	32.030	31.654	1,771,342
2025-06-09	32.530	32.530	31.730	31.970	31.595	2,600,551
2025-06-06	31.100	32.760	30.890	32.540	32.158	4,459,725
2025-06-05	31.080	31.090	30.690	31.010	30.646	1,202,160
2025-06-04	30.500	31.050	30.500	30.930	30.567	1,174,953
2025-06-03	30.740	30.920	30.430	30.920	30.063	1,023,293
2025-05-30	30.950	31.200	30.660	30.750	29.898	1,511,759
2025-05-29	31.500	31.680	30.670	31.100	30.238	1,925,293
2025-05-28	31.550	31.590	31.270	31.460	30.588	598,400
2025-05-27	31.820	31.830	31.250	31.350	30.481	890,001
2025-05-26	31.580	31.950	31.500	31.820	30.938	850,100
2025-05-23	31.900	31.900	31.530	31.600	30.724	969,600
2025-05-22	32.000	32.070	31.560	31.730	30.851	1,139,696
2025-05-21	32.000	32.150	31.770	31.990	31.104	898,301
2025-05-20	32.000	32.120	31.730	31.980	31.094	1,185,600
2025-05-19	31.720	31.850	31.310	31.810	30.929	987,700
2025-05-16	31.800	32.100	31.650	31.680	30.802	859,600
2025-05-15	31.860	31.940	31.580	31.700	30.822	1,128,438
2025-05-14	31.600	32.100	31.530	31.860	30.977	1,351,196
2025-05-13	32.150	32.280	31.460	31.490	30.617	1,983,538
2025-05-12	31.980	32.300	31.510	32.030	31.143	2,489,238
2025-05-09	31.080	31.780	31.060	31.600	30.724	1,763,618
2025-05-08	31.010	31.260	30.860	31.090	30.229	858,700
2025-05-07	31.290	31.300	30.820	31.110	30.248	1,002,000
2025-05-06	30.070	31.050	30.070	31.000	30.141	1,696,694
2025-04-30	30.110	30.270	30.030	30.070	29.237	739,394
2025-04-29	30.180	30.400	30.040	30.110	29.276	843,800
2025-04-28	30.610	30.860	30.060	30.170	29.334	871,700

← NewerPage 6 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.