Sichuan Anning Iron and Titanium Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	28.990	30.100	28.820	30.010	29.179	2,991,917
2025-01-22	29.320	29.570	28.680	28.900	28.099	1,871,807
2025-01-21	29.810	29.850	29.300	29.440	28.624	1,409,169
2025-01-20	30.060	30.300	29.570	29.690	28.867	2,038,124
2025-01-17	29.000	29.990	28.870	29.950	29.120	3,092,851
2025-01-16	28.920	29.320	28.720	28.920	28.119	3,161,253
2025-01-15	28.230	28.400	27.910	27.970	27.195	1,269,854
2025-01-14	27.900	28.350	27.570	28.260	27.477	1,968,926
2025-01-13	27.300	28.090	27.200	27.970	27.195	1,256,520
2025-01-10	27.970	28.300	27.560	27.570	26.806	1,261,300
2025-01-09	27.970	28.270	27.900	27.940	27.166	1,163,300
2025-01-08	28.260	28.400	27.510	28.150	27.370	1,675,501
2025-01-07	28.130	28.570	27.830	28.270	27.487	1,411,736
2025-01-06	27.830	28.600	27.530	27.990	27.214	1,565,801
2025-01-03	27.920	28.790	27.720	27.840	27.069	1,921,700
2025-01-02	28.380	28.740	27.630	27.860	27.088	1,576,078
2024-12-31	29.470	29.520	28.420	28.420	27.633	1,809,990
2024-12-30	29.280	29.500	29.120	29.480	28.663	953,800
2024-12-27	29.210	29.450	29.060	29.300	28.488	962,595
2024-12-26	29.220	29.500	29.060	29.180	28.372	1,099,300
2024-12-25	29.600	29.790	29.010	29.260	28.449	1,093,700
2024-12-24	29.410	29.720	29.330	29.520	28.702	848,117
2024-12-23	29.720	30.150	29.230	29.320	28.508	1,450,500
2024-12-20	30.180	30.300	29.630	29.670	28.848	1,818,416
2024-12-19	29.800	30.310	29.520	30.180	29.344	1,129,500
2024-12-18	30.190	30.430	29.800	29.980	29.149	1,014,700
2024-12-17	30.840	30.900	29.920	30.100	29.266	1,554,236
2024-12-16	30.910	31.560	30.190	30.340	29.499	1,966,936
2024-12-13	31.210	31.800	30.840	31.060	30.199	3,541,092
2024-12-12	30.300	31.520	30.080	31.420	30.549	3,414,276
2024-12-11	29.990	30.420	29.960	30.180	29.344	1,555,442
2024-12-10	30.600	30.880	29.910	29.990	29.159	2,863,960
2024-12-09	29.440	30.550	29.350	30.050	29.217	3,098,500
2024-12-06	28.910	29.560	28.770	29.400	28.585	1,809,800
2024-12-05	28.940	29.080	28.720	29.000	28.196	1,146,700
2024-12-04	29.480	29.720	28.870	29.030	28.226	1,306,400
2024-12-03	29.250	29.470	29.040	29.340	28.527	1,220,000
2024-12-02	28.940	29.470	28.940	29.270	28.459	1,363,909
2024-11-29	29.390	29.550	28.870	29.320	28.508	1,146,858
2024-11-28	29.490	29.540	29.080	29.100	28.294	1,001,500
2024-11-27	28.710	29.540	28.240	29.540	28.722	1,531,400
2024-11-26	28.850	29.080	28.670	28.760	27.963	896,800
2024-11-25	28.740	29.210	28.500	28.830	28.031	1,751,200
2024-11-22	29.770	29.990	28.520	28.530	27.740	1,997,500
2024-11-21	29.930	30.080	29.770	29.910	29.081	1,286,916
2024-11-20	30.080	30.350	29.690	29.960	29.130	1,546,616
2024-11-19	29.590	30.120	29.360	30.090	29.256	1,502,116
2024-11-18	29.940	30.180	29.340	29.530	28.712	1,588,100
2024-11-15	30.650	30.700	29.730	29.800	28.974	1,538,520
2024-11-14	30.800	31.220	30.230	30.320	29.480	1,484,484
2024-11-13	30.720	31.300	30.450	30.880	30.024	1,570,800
2024-11-12	31.680	32.080	30.640	30.880	30.024	2,908,809
2024-11-11	31.620	31.900	31.340	31.720	30.841	2,601,800
2024-11-08	31.250	32.600	31.240	31.780	30.899	3,691,301
2024-11-07	30.810	31.390	30.560	31.210	30.345	2,572,702
2024-11-06	31.040	31.870	30.780	30.920	30.063	3,693,867
2024-11-05	30.500	31.320	30.020	31.040	30.180	3,768,500
2024-11-04	29.600	30.450	29.380	30.430	29.587	3,877,936
2024-11-01	28.950	30.230	28.900	29.490	28.673	4,219,064
2024-10-31	29.290	29.350	28.740	29.040	28.235	1,882,573

← NewerPage 8 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.