Sinosteel Luonai Materials Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.890 | 3.910 | 3.820 | 3.850 | 3.817 | 4,870,165 |
| 2024-04-29 | 3.720 | 3.880 | 3.700 | 3.880 | 3.847 | 6,221,422 |
| 2024-04-26 | 3.680 | 3.730 | 3.610 | 3.730 | 3.698 | 6,337,462 |
| 2024-04-25 | 3.670 | 3.750 | 3.670 | 3.690 | 3.659 | 3,402,394 |
| 2024-04-24 | 3.680 | 3.690 | 3.630 | 3.690 | 3.659 | 3,035,862 |
| 2024-04-23 | 3.700 | 3.730 | 3.630 | 3.650 | 3.619 | 3,860,092 |
| 2024-04-22 | 3.730 | 3.740 | 3.600 | 3.680 | 3.649 | 3,840,912 |
| 2024-04-19 | 3.760 | 3.840 | 3.680 | 3.700 | 3.669 | 5,635,958 |
| 2024-04-18 | 3.780 | 3.830 | 3.730 | 3.780 | 3.748 | 4,833,489 |
| 2024-04-17 | 3.680 | 3.800 | 3.630 | 3.800 | 3.768 | 8,066,822 |
| 2024-04-16 | 3.860 | 3.860 | 3.600 | 3.600 | 3.569 | 8,727,135 |
| 2024-04-15 | 3.950 | 4.020 | 3.750 | 3.920 | 3.887 | 6,748,769 |
| 2024-04-12 | 4.000 | 4.030 | 3.910 | 3.910 | 3.877 | 2,923,046 |
| 2024-04-11 | 3.990 | 4.050 | 3.940 | 4.000 | 3.966 | 2,849,206 |
| 2024-04-10 | 4.100 | 4.120 | 3.940 | 4.000 | 3.966 | 4,589,704 |
| 2024-04-09 | 4.020 | 4.120 | 4.000 | 4.120 | 4.085 | 4,011,738 |
| 2024-04-08 | 4.110 | 4.120 | 4.010 | 4.020 | 3.986 | 4,454,116 |
| 2024-04-03 | 4.130 | 4.140 | 4.080 | 4.130 | 4.095 | 2,663,506 |
| 2024-04-02 | 4.090 | 4.140 | 4.030 | 4.130 | 4.095 | 3,997,330 |
| 2024-04-01 | 4.010 | 4.080 | 3.990 | 4.080 | 4.045 | 3,271,658 |
| 2024-03-29 | 3.930 | 4.000 | 3.930 | 3.970 | 3.936 | 1,576,848 |
| 2024-03-28 | 3.900 | 3.990 | 3.880 | 3.930 | 3.897 | 3,074,549 |
| 2024-03-27 | 4.040 | 4.070 | 3.900 | 3.900 | 3.867 | 3,401,416 |
| 2024-03-26 | 4.030 | 4.060 | 3.950 | 4.040 | 4.006 | 3,494,195 |
| 2024-03-25 | 4.130 | 4.150 | 4.010 | 4.020 | 3.986 | 4,787,798 |
| 2024-03-22 | 4.250 | 4.250 | 4.100 | 4.130 | 4.095 | 4,647,330 |
| 2024-03-21 | 4.240 | 4.270 | 4.160 | 4.230 | 4.194 | 4,659,675 |
| 2024-03-20 | 4.200 | 4.250 | 4.160 | 4.240 | 4.204 | 3,563,739 |
| 2024-03-19 | 4.220 | 4.250 | 4.170 | 4.180 | 4.145 | 3,377,609 |
| 2024-03-18 | 4.170 | 4.220 | 4.160 | 4.220 | 4.184 | 5,085,491 |
| 2024-03-15 | 4.080 | 4.160 | 4.060 | 4.160 | 4.125 | 3,885,662 |
| 2024-03-14 | 4.130 | 4.200 | 4.060 | 4.090 | 4.055 | 5,310,158 |
| 2024-03-13 | 4.140 | 4.150 | 4.070 | 4.110 | 4.075 | 4,198,240 |
| 2024-03-12 | 4.050 | 4.140 | 4.020 | 4.140 | 4.105 | 7,380,610 |
| 2024-03-11 | 4.040 | 4.050 | 4.000 | 4.050 | 4.016 | 4,684,808 |
| 2024-03-08 | 4.060 | 4.060 | 3.960 | 4.010 | 3.976 | 3,290,673 |
| 2024-03-07 | 4.010 | 4.110 | 4.000 | 4.020 | 3.986 | 6,202,856 |
| 2024-03-06 | 3.950 | 4.080 | 3.910 | 4.010 | 3.976 | 5,106,146 |
| 2024-03-05 | 3.980 | 4.030 | 3.940 | 3.940 | 3.907 | 4,797,024 |
| 2024-03-04 | 4.090 | 4.120 | 3.990 | 4.010 | 3.976 | 5,676,649 |
| 2024-03-01 | 4.130 | 4.170 | 4.060 | 4.080 | 4.045 | 5,757,741 |
| 2024-02-29 | 4.010 | 4.140 | 4.000 | 4.130 | 4.095 | 6,898,049 |
| 2024-02-28 | 4.310 | 4.390 | 4.050 | 4.050 | 4.016 | 12,440,024 |
| 2024-02-27 | 4.230 | 4.300 | 4.170 | 4.290 | 4.254 | 7,665,090 |
| 2024-02-26 | 4.220 | 4.320 | 4.170 | 4.220 | 4.184 | 8,067,529 |
| 2024-02-23 | 4.120 | 4.220 | 4.090 | 4.220 | 4.184 | 7,050,948 |
| 2024-02-22 | 4.060 | 4.140 | 4.030 | 4.100 | 4.065 | 5,214,881 |
| 2024-02-21 | 3.980 | 4.200 | 3.940 | 4.080 | 4.045 | 8,674,278 |
| 2024-02-20 | 4.050 | 4.050 | 3.950 | 4.000 | 3.966 | 5,328,615 |
| 2024-02-19 | 3.960 | 4.050 | 3.890 | 4.000 | 3.966 | 7,271,582 |
| 2024-02-08 | 3.680 | 3.980 | 3.610 | 3.930 | 3.897 | 8,781,407 |
| 2024-02-07 | 3.710 | 3.830 | 3.590 | 3.690 | 3.659 | 7,971,564 |
| 2024-02-06 | 3.590 | 3.890 | 3.370 | 3.720 | 3.688 | 9,374,603 |
| 2024-02-05 | 4.160 | 4.180 | 3.570 | 3.620 | 3.589 | 10,793,500 |
| 2024-02-02 | 4.300 | 4.400 | 4.020 | 4.150 | 4.115 | 9,682,847 |
| 2024-02-01 | 4.520 | 4.600 | 4.290 | 4.310 | 4.273 | 9,855,966 |
| 2024-01-31 | 4.630 | 4.810 | 4.480 | 4.610 | 4.571 | 12,017,215 |
| 2024-01-30 | 4.700 | 4.770 | 4.530 | 4.550 | 4.511 | 11,353,217 |
| 2024-01-29 | 4.860 | 5.010 | 4.780 | 4.820 | 4.779 | 16,960,095 |
| 2024-01-26 | 4.750 | 4.830 | 4.710 | 4.720 | 4.680 | 8,340,090 |
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.