Sinosteel Luonai Materials Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.400 | 4.790 | 4.330 | 4.780 | 4.739 | 14,215,333 |
| 2024-01-24 | 4.230 | 4.500 | 4.190 | 4.440 | 4.402 | 7,397,706 |
| 2024-01-23 | 4.280 | 4.290 | 4.150 | 4.250 | 4.214 | 3,778,774 |
| 2024-01-22 | 4.500 | 4.540 | 4.220 | 4.270 | 4.234 | 4,276,413 |
| 2024-01-19 | 4.600 | 4.620 | 4.520 | 4.550 | 4.511 | 1,745,497 |
| 2024-01-18 | 4.710 | 4.710 | 4.450 | 4.580 | 4.541 | 4,631,877 |
| 2024-01-17 | 4.740 | 4.770 | 4.660 | 4.670 | 4.630 | 2,025,623 |
| 2024-01-16 | 4.810 | 4.810 | 4.700 | 4.760 | 4.720 | 2,844,213 |
| 2024-01-15 | 4.790 | 4.790 | 4.790 | 4.790 | 4.749 | 0 |
| 2024-01-12 | 4.800 | 4.870 | 4.790 | 4.790 | 4.749 | 2,206,957 |
| 2024-01-11 | 4.730 | 4.820 | 4.700 | 4.820 | 4.779 | 2,361,159 |
| 2024-01-10 | 4.720 | 4.770 | 4.680 | 4.730 | 4.690 | 2,262,069 |
| 2024-01-09 | 4.730 | 4.820 | 4.700 | 4.750 | 4.710 | 1,898,870 |
| 2024-01-08 | 4.800 | 4.830 | 4.720 | 4.720 | 4.680 | 2,213,790 |
| 2024-01-05 | 4.890 | 4.910 | 4.770 | 4.800 | 4.759 | 2,658,362 |
| 2024-01-04 | 4.930 | 4.930 | 4.820 | 4.880 | 4.839 | 3,013,242 |
| 2024-01-03 | 4.880 | 4.970 | 4.880 | 4.920 | 4.878 | 3,482,187 |
| 2024-01-02 | 4.910 | 4.950 | 4.880 | 4.900 | 4.858 | 3,680,018 |
| 2023-12-29 | 4.800 | 4.920 | 4.790 | 4.880 | 4.839 | 3,815,315 |
| 2023-12-28 | 4.670 | 4.840 | 4.640 | 4.830 | 4.789 | 4,412,906 |
| 2023-12-27 | 4.770 | 4.770 | 4.630 | 4.680 | 4.640 | 3,885,053 |
| 2023-12-26 | 4.810 | 4.820 | 4.720 | 4.740 | 4.700 | 2,699,173 |
| 2023-12-25 | 4.850 | 4.860 | 4.810 | 4.820 | 4.779 | 2,071,321 |
| 2023-12-22 | 4.860 | 4.880 | 4.810 | 4.830 | 4.789 | 2,822,178 |
| 2023-12-21 | 4.810 | 4.910 | 4.800 | 4.880 | 4.839 | 4,039,722 |
| 2023-12-20 | 4.870 | 4.910 | 4.830 | 4.850 | 4.809 | 4,375,103 |
| 2023-12-19 | 4.990 | 4.990 | 4.800 | 4.850 | 4.809 | 7,071,559 |
| 2023-12-18 | 5.150 | 5.160 | 4.940 | 4.960 | 4.918 | 8,167,898 |
| 2023-12-15 | 5.110 | 5.190 | 5.060 | 5.170 | 5.126 | 7,755,612 |
| 2023-12-14 | 5.050 | 5.100 | 5.040 | 5.070 | 5.027 | 4,310,948 |
| 2023-12-13 | 5.000 | 5.060 | 4.990 | 5.030 | 4.987 | 3,627,750 |
| 2023-12-12 | 4.970 | 5.030 | 4.960 | 5.020 | 4.977 | 3,194,790 |
| 2023-12-11 | 4.880 | 4.970 | 4.870 | 4.970 | 4.928 | 3,105,094 |
| 2023-12-08 | 4.980 | 5.010 | 4.900 | 4.910 | 4.868 | 3,301,854 |
| 2023-12-07 | 5.020 | 5.020 | 4.960 | 4.990 | 4.948 | 3,446,092 |
| 2023-12-06 | 5.030 | 5.070 | 5.010 | 5.030 | 4.987 | 2,567,279 |
| 2023-12-05 | 5.090 | 5.100 | 5.030 | 5.030 | 4.987 | 3,198,425 |
| 2023-12-04 | 5.140 | 5.150 | 5.100 | 5.110 | 5.067 | 2,417,946 |
| 2023-12-01 | 5.080 | 5.110 | 5.040 | 5.080 | 5.037 | 2,814,744 |
| 2023-11-30 | 5.090 | 5.090 | 5.020 | 5.060 | 5.017 | 4,626,578 |
| 2023-11-29 | 5.180 | 5.180 | 5.060 | 5.070 | 5.027 | 4,521,265 |
| 2023-11-28 | 5.120 | 5.170 | 5.110 | 5.170 | 5.126 | 3,028,018 |
| 2023-11-27 | 5.110 | 5.150 | 5.090 | 5.120 | 5.077 | 3,876,596 |
| 2023-11-24 | 5.180 | 5.200 | 5.110 | 5.120 | 5.077 | 4,216,508 |
| 2023-11-23 | 5.160 | 5.210 | 5.120 | 5.190 | 5.146 | 3,583,926 |
| 2023-11-22 | 5.240 | 5.260 | 5.170 | 5.170 | 5.126 | 3,831,841 |
| 2023-11-21 | 5.230 | 5.280 | 5.220 | 5.250 | 5.205 | 6,670,554 |
| 2023-11-20 | 5.200 | 5.240 | 5.180 | 5.230 | 5.186 | 4,661,800 |
| 2023-11-17 | 5.180 | 5.220 | 5.150 | 5.190 | 5.146 | 3,603,478 |
| 2023-11-16 | 5.240 | 5.260 | 5.170 | 5.180 | 5.136 | 3,775,906 |
| 2023-11-15 | 5.280 | 5.310 | 5.230 | 5.240 | 5.196 | 5,949,747 |
| 2023-11-14 | 5.250 | 5.280 | 5.200 | 5.280 | 5.235 | 6,505,401 |
| 2023-11-13 | 5.200 | 5.230 | 5.160 | 5.230 | 5.186 | 6,743,674 |
| 2023-11-10 | 5.290 | 5.290 | 5.150 | 5.190 | 5.146 | 8,738,148 |
| 2023-11-09 | 5.400 | 5.400 | 5.240 | 5.250 | 5.205 | 15,359,891 |
| 2023-11-08 | 5.170 | 5.600 | 5.150 | 5.400 | 5.354 | 33,563,599 |
| 2023-11-07 | 5.070 | 5.080 | 5.040 | 5.070 | 5.027 | 3,196,764 |
| 2023-11-06 | 4.980 | 5.070 | 4.980 | 5.070 | 5.027 | 5,419,308 |
| 2023-11-03 | 4.990 | 5.010 | 4.950 | 4.980 | 4.938 | 2,543,042 |
| 2023-11-02 | 5.000 | 5.020 | 4.950 | 4.950 | 4.908 | 2,269,755 |
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.