Sichuan Anning Iron and Titanium Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	30.580	30.960	30.540	30.650	29.801	863,300
2025-04-24	30.700	30.880	30.450	30.630	29.781	902,018
2025-04-23	30.490	30.790	30.440	30.750	29.898	1,070,500
2025-04-22	30.570	30.700	30.340	30.470	29.626	793,100
2025-04-21	30.170	30.730	30.020	30.580	29.733	1,319,400
2025-04-18	30.160	30.320	29.930	30.200	29.363	932,300
2025-04-17	30.130	30.380	30.040	30.170	29.334	968,099
2025-04-16	30.850	31.000	29.830	30.120	29.285	1,410,000
2025-04-15	31.490	31.780	30.810	30.830	29.976	1,694,700
2025-04-14	30.670	31.990	30.670	31.650	30.773	3,158,900
2025-04-11	29.840	30.480	29.820	30.100	29.266	1,508,066
2025-04-10	30.150	30.500	29.810	29.980	29.149	1,838,836
2025-04-09	28.910	29.770	27.730	29.540	28.722	2,711,500
2025-04-08	28.590	30.180	28.590	29.390	28.576	3,347,300
2025-04-07	30.900	31.180	29.590	29.590	28.770	4,242,785
2025-04-03	32.500	32.950	32.180	32.880	31.969	2,323,476
2025-04-02	32.880	33.160	32.480	32.600	31.697	2,129,294
2025-04-01	32.360	33.360	32.360	32.940	32.027	3,101,021
2025-03-31	31.970	32.860	31.730	32.640	31.736	4,632,100
2025-03-28	32.150	32.380	31.350	31.750	30.870	2,534,800
2025-03-27	32.680	33.120	32.190	32.290	31.395	3,116,485
2025-03-26	33.330	33.460	32.550	32.860	31.950	3,197,500
2025-03-25	32.780	33.550	32.200	32.820	31.911	4,376,924
2025-03-24	31.000	33.960	30.970	33.020	32.105	7,202,530
2025-03-21	31.100	31.570	30.830	30.960	30.102	2,271,566
2025-03-20	31.560	31.670	31.000	31.100	30.238	2,130,266
2025-03-19	31.530	31.770	31.300	31.560	30.686	1,819,492
2025-03-18	32.060	32.200	31.740	31.750	30.870	1,801,800
2025-03-17	32.500	32.570	32.040	32.060	31.172	2,749,400
2025-03-14	32.450	32.780	31.630	32.330	31.434	5,590,363
2025-03-13	31.920	32.100	31.510	32.100	31.211	2,367,826
2025-03-12	31.870	32.060	31.600	31.910	31.026	2,690,824
2025-03-11	31.000	31.840	30.810	31.840	30.958	3,171,700
2025-03-10	31.520	31.690	31.010	31.270	30.404	2,893,010
2025-03-07	30.770	31.490	30.650	31.320	30.452	4,734,639
2025-03-06	30.950	31.050	30.620	30.780	29.927	2,637,455
2025-03-05	31.020	31.040	30.460	30.950	30.092	1,697,400
2025-03-04	31.000	31.260	30.580	30.910	30.054	1,962,400
2025-03-03	30.700	31.420	30.700	31.000	30.141	2,629,857
2025-02-28	30.900	31.200	30.530	30.600	29.752	2,174,100
2025-02-27	31.280	31.540	30.500	30.930	30.073	2,761,590
2025-02-26	31.620	31.880	31.100	31.290	30.423	3,699,947
2025-02-25	31.070	32.020	31.060	31.270	30.404	4,065,691
2025-02-24	32.520	32.700	31.200	31.400	30.530	6,451,023
2025-02-21	35.850	35.850	32.950	33.250	32.329	13,897,657
2025-02-20	32.590	32.590	32.590	32.590	31.687	1,841,996
2025-02-19	28.800	29.940	28.520	29.630	28.809	2,651,219
2025-02-18	28.880	29.270	28.600	28.710	27.915	1,428,837
2025-02-17	29.060	29.170	28.660	28.840	28.041	1,713,992
2025-02-14	29.240	29.640	29.060	29.140	28.333	1,556,265
2025-02-13	29.560	30.080	29.370	29.410	28.595	1,507,693
2025-02-12	29.410	29.770	29.310	29.670	28.848	1,523,543
2025-02-11	29.820	29.900	29.490	29.700	28.877	1,465,780
2025-02-10	29.820	30.180	29.630	29.660	28.838	2,038,442
2025-02-07	29.900	30.220	29.550	29.820	28.994	1,804,100
2025-02-06	29.220	29.920	29.050	29.830	29.003	1,666,601
2025-02-05	29.870	29.920	29.160	29.350	28.537	1,493,002
2025-01-27	29.810	30.180	29.610	29.620	28.799	1,681,800
2025-01-24	29.980	30.190	29.630	29.750	28.926	2,426,500
2025-01-23	28.990	30.100	28.820	30.010	29.179	2,991,917

← NewerPage 7 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.