Sinosteel Luonai Materials Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.250 | 3.250 | 3.170 | 3.200 | 3.200 | 1,819,751 |
| 2024-07-26 | 3.170 | 3.230 | 3.160 | 3.200 | 3.200 | 2,270,505 |
| 2024-07-25 | 3.110 | 3.200 | 3.090 | 3.160 | 3.160 | 2,313,730 |
| 2024-07-24 | 3.160 | 3.180 | 3.100 | 3.120 | 3.120 | 2,945,199 |
| 2024-07-23 | 3.230 | 3.250 | 3.170 | 3.180 | 3.180 | 1,795,745 |
| 2024-07-22 | 3.240 | 3.240 | 3.190 | 3.220 | 3.220 | 1,403,777 |
| 2024-07-19 | 3.170 | 3.220 | 3.150 | 3.220 | 3.220 | 2,545,112 |
| 2024-07-18 | 3.210 | 3.210 | 3.110 | 3.180 | 3.180 | 1,890,293 |
| 2024-07-17 | 3.190 | 3.210 | 3.180 | 3.190 | 3.190 | 1,234,901 |
| 2024-07-16 | 3.190 | 3.220 | 3.170 | 3.200 | 3.200 | 1,657,424 |
| 2024-07-15 | 3.290 | 3.290 | 3.200 | 3.220 | 3.220 | 2,298,753 |
| 2024-07-12 | 3.280 | 3.300 | 3.230 | 3.260 | 3.260 | 2,310,691 |
| 2024-07-11 | 3.260 | 3.300 | 3.220 | 3.290 | 3.290 | 3,441,150 |
| 2024-07-10 | 3.190 | 3.230 | 3.150 | 3.170 | 3.170 | 2,030,801 |
| 2024-07-09 | 3.220 | 3.220 | 3.100 | 3.200 | 3.200 | 3,055,947 |
| 2024-07-08 | 3.290 | 3.290 | 3.160 | 3.180 | 3.180 | 2,401,673 |
| 2024-07-05 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2024-07-04 | 3.330 | 3.340 | 3.210 | 3.220 | 3.220 | 3,045,739 |
| 2024-07-03 | 3.340 | 3.380 | 3.310 | 3.350 | 3.350 | 2,016,630 |
| 2024-07-02 | 3.300 | 3.370 | 3.270 | 3.350 | 3.350 | 2,288,056 |
| 2024-07-01 | 3.300 | 3.320 | 3.230 | 3.300 | 3.300 | 2,856,876 |
| 2024-06-28 | 3.300 | 3.360 | 3.280 | 3.290 | 3.290 | 2,909,068 |
| 2024-06-27 | 3.380 | 3.400 | 3.280 | 3.300 | 3.300 | 2,914,719 |
| 2024-06-26 | 3.240 | 3.370 | 3.220 | 3.360 | 3.360 | 3,535,185 |
| 2024-06-25 | 3.240 | 3.290 | 3.210 | 3.240 | 3.240 | 2,660,388 |
| 2024-06-24 | 3.390 | 3.410 | 3.220 | 3.230 | 3.230 | 5,923,452 |
| 2024-06-21 | 3.470 | 3.470 | 3.420 | 3.420 | 3.420 | 3,314,365 |
| 2024-06-20 | 3.460 | 3.550 | 3.430 | 3.470 | 3.470 | 6,059,539 |
| 2024-06-19 | 3.480 | 3.490 | 3.440 | 3.450 | 3.450 | 2,315,736 |
| 2024-06-18 | 3.450 | 3.480 | 3.430 | 3.470 | 3.470 | 1,899,109 |
| 2024-06-17 | 3.500 | 3.500 | 3.440 | 3.450 | 3.450 | 3,000,492 |
| 2024-06-14 | 3.540 | 3.560 | 3.430 | 3.500 | 3.500 | 5,198,147 |
| 2024-06-13 | 3.490 | 3.670 | 3.430 | 3.560 | 3.560 | 8,768,101 |
| 2024-06-12 | 3.460 | 3.490 | 3.410 | 3.460 | 3.460 | 2,771,654 |
| 2024-06-11 | 3.470 | 3.470 | 3.390 | 3.460 | 3.460 | 3,138,174 |
| 2024-06-07 | 3.440 | 3.480 | 3.410 | 3.470 | 3.470 | 3,663,377 |
| 2024-06-06 | 3.520 | 3.580 | 3.350 | 3.400 | 3.400 | 7,292,336 |
| 2024-06-05 | 3.660 | 3.660 | 3.580 | 3.580 | 3.580 | 2,234,093 |
| 2024-06-04 | 3.630 | 3.650 | 3.580 | 3.630 | 3.630 | 2,312,168 |
| 2024-06-03 | 3.740 | 3.740 | 3.600 | 3.620 | 3.620 | 4,155,900 |
| 2024-05-31 | 3.780 | 3.800 | 3.730 | 3.740 | 3.740 | 1,707,252 |
| 2024-05-30 | 3.760 | 3.810 | 3.760 | 3.770 | 3.738 | 1,874,981 |
| 2024-05-29 | 3.780 | 3.820 | 3.750 | 3.780 | 3.748 | 2,267,355 |
| 2024-05-28 | 3.810 | 3.810 | 3.760 | 3.770 | 3.738 | 1,968,532 |
| 2024-05-27 | 3.840 | 3.840 | 3.750 | 3.810 | 3.778 | 2,434,331 |
| 2024-05-24 | 3.880 | 3.900 | 3.810 | 3.810 | 3.778 | 2,621,480 |
| 2024-05-23 | 3.930 | 3.940 | 3.860 | 3.860 | 3.827 | 4,022,660 |
| 2024-05-22 | 3.910 | 3.960 | 3.900 | 3.950 | 3.917 | 3,098,502 |
| 2024-05-21 | 4.020 | 4.020 | 3.900 | 3.910 | 3.877 | 4,452,826 |
| 2024-05-20 | 3.950 | 4.050 | 3.950 | 4.010 | 3.976 | 5,396,193 |
| 2024-05-17 | 3.950 | 3.980 | 3.910 | 3.970 | 3.936 | 4,746,336 |
| 2024-05-16 | 3.900 | 3.960 | 3.870 | 3.930 | 3.897 | 5,034,415 |
| 2024-05-15 | 3.890 | 3.940 | 3.870 | 3.870 | 3.837 | 2,732,028 |
| 2024-05-14 | 3.920 | 3.940 | 3.880 | 3.900 | 3.867 | 2,381,007 |
| 2024-05-13 | 3.990 | 3.990 | 3.870 | 3.900 | 3.867 | 3,555,446 |
| 2024-05-10 | 4.010 | 4.040 | 3.940 | 3.960 | 3.926 | 4,736,253 |
| 2024-05-09 | 3.920 | 4.040 | 3.910 | 4.020 | 3.986 | 6,153,978 |
| 2024-05-08 | 3.950 | 3.960 | 3.900 | 3.900 | 3.867 | 3,755,719 |
| 2024-05-07 | 3.980 | 3.980 | 3.930 | 3.960 | 3.926 | 3,593,683 |
| 2024-05-06 | 3.890 | 3.980 | 3.870 | 3.960 | 3.926 | 6,443,788 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-31 | 0.0320 CNY |
| 2023-05-26 | 0.1200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.