Sichuan Anning Iron and Titanium Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	29.150	29.410	28.410	28.890	28.090	2,188,662
2024-10-29	29.800	29.980	29.030	29.150	28.342	1,905,900
2024-10-28	29.720	29.900	29.230	29.800	28.974	1,651,465
2024-10-25	29.300	29.770	28.880	29.650	28.828	1,628,800
2024-10-24	29.490	29.550	29.020	29.210	28.401	1,341,458
2024-10-23	29.510	29.800	29.220	29.510	28.692	1,934,300
2024-10-22	29.100	29.490	29.050	29.400	28.585	1,959,810
2024-10-21	28.690	29.390	28.360	29.120	28.313	2,584,699
2024-10-18	27.820	29.280	27.760	28.600	27.808	2,477,049
2024-10-17	28.750	28.860	27.910	27.990	27.214	1,727,800
2024-10-16	27.710	28.700	27.460	28.420	27.633	1,683,496
2024-10-15	28.750	28.950	27.900	27.940	27.166	1,841,196
2024-10-14	28.380	29.130	27.830	28.820	28.021	2,206,217
2024-10-11	29.030	29.490	27.870	28.130	27.351	2,468,000
2024-10-10	29.800	30.500	28.730	29.310	28.498	3,674,400
2024-10-09	32.270	32.270	29.700	29.700	28.877	5,237,719
2024-10-08	33.490	33.500	30.700	33.000	32.086	5,906,283
2024-09-30	29.260	30.450	28.630	30.450	29.606	3,956,740
2024-09-27	26.880	28.200	26.630	27.680	26.913	2,915,364
2024-09-26	25.130	26.460	25.010	26.380	25.649	2,184,600
2024-09-25	25.880	26.050	25.220	25.220	24.521	2,049,644
2024-09-24	24.300	25.440	24.300	25.420	24.716	2,336,100
2024-09-23	24.180	24.430	23.930	24.140	23.471	1,050,900
2024-09-20	23.950	24.140	23.600	24.120	23.452	1,283,554
2024-09-19	23.860	24.180	23.270	23.950	23.286	1,599,658
2024-09-18	23.670	23.700	23.000	23.380	22.732	949,131
2024-09-13	24.480	24.640	23.980	24.050	22.884	977,197
2024-09-12	24.260	24.880	24.260	24.380	23.198	1,189,900
2024-09-11	24.000	24.360	23.950	24.150	22.979	948,950
2024-09-10	24.010	24.150	23.630	24.000	22.836	792,777
2024-09-09	24.330	24.350	23.890	23.960	22.798	1,028,070
2024-09-06	24.970	25.000	24.360	24.400	23.217	920,900
2024-09-05	24.980	25.310	24.740	24.940	23.730	917,000
2024-09-04	25.200	25.330	24.940	24.970	23.759	893,644
2024-09-03	25.000	25.540	24.930	25.330	24.101	1,206,334
2024-09-02	25.370	25.550	25.040	25.060	23.845	1,341,200
2024-08-30	25.150	25.890	24.990	25.520	24.282	2,019,953
2024-08-29	24.820	25.330	24.600	25.210	23.987	1,123,118
2024-08-28	24.640	25.050	24.510	24.820	23.616	1,099,523
2024-08-27	24.600	24.790	24.370	24.580	23.388	866,600
2024-08-26	24.600	24.860	24.340	24.800	23.597	1,180,290
2024-08-23	24.350	24.670	24.130	24.400	23.217	1,072,800
2024-08-22	24.990	24.990	24.240	24.280	23.102	1,646,900
2024-08-21	24.440	24.930	24.070	24.600	23.407	2,418,994
2024-08-20	25.330	25.790	24.620	24.790	23.588	3,370,822
2024-08-19	24.580	24.980	24.580	24.820	23.616	982,800
2024-08-16	24.780	24.940	24.620	24.680	23.483	697,266
2024-08-15	24.600	25.170	24.530	24.780	23.578	1,109,696
2024-08-14	25.100	25.230	24.740	24.760	23.559	978,433
2024-08-13	24.920	25.280	24.850	25.170	23.949	1,262,200
2024-08-12	24.930	25.090	24.770	24.920	23.711	720,900
2024-08-09	25.000	25.360	24.930	24.930	23.721	828,100
2024-08-08	24.790	25.070	24.520	24.960	23.749	789,190
2024-08-07	25.050	25.140	24.810	24.850	23.645	1,235,200
2024-08-06	25.310	25.480	24.760	25.070	23.854	1,192,254
2024-08-05	25.390	25.770	24.930	24.980	23.768	1,160,900
2024-08-02	25.480	25.850	25.170	25.430	24.197	835,844
2024-08-01	26.040	26.250	25.370	25.570	24.330	1,165,200
2024-07-31	24.910	25.990	24.840	25.980	24.720	1,425,900
2024-07-30	24.910	25.150	24.590	24.900	23.692	885,200

← NewerPage 9 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.