Sinosteel Luonai Materials Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5.030 | 5.030 | 4.990 | 5.010 | 4.968 | 1,828,451 |
| 2023-10-31 | 5.050 | 5.060 | 4.980 | 5.000 | 4.958 | 3,407,919 |
| 2023-10-30 | 4.980 | 5.060 | 4.970 | 5.030 | 4.987 | 4,886,274 |
| 2023-10-27 | 4.930 | 5.000 | 4.910 | 5.000 | 4.958 | 3,502,302 |
| 2023-10-26 | 4.940 | 4.980 | 4.860 | 4.970 | 4.928 | 3,142,263 |
| 2023-10-25 | 4.940 | 5.000 | 4.910 | 4.960 | 4.918 | 3,777,288 |
| 2023-10-24 | 4.810 | 4.900 | 4.790 | 4.890 | 4.849 | 3,031,881 |
| 2023-10-23 | 4.900 | 4.900 | 4.770 | 4.800 | 4.759 | 2,934,960 |
| 2023-10-20 | 4.900 | 4.910 | 4.840 | 4.910 | 4.868 | 2,171,423 |
| 2023-10-19 | 4.930 | 5.000 | 4.850 | 4.870 | 4.829 | 3,019,696 |
| 2023-10-18 | 5.110 | 5.120 | 4.940 | 4.950 | 4.908 | 4,939,575 |
| 2023-10-17 | 5.110 | 5.140 | 5.100 | 5.120 | 5.077 | 2,687,767 |
| 2023-10-16 | 5.110 | 5.130 | 5.070 | 5.120 | 5.077 | 3,639,495 |
| 2023-10-13 | 5.120 | 5.130 | 5.070 | 5.090 | 5.047 | 4,735,765 |
| 2023-10-12 | 5.120 | 5.160 | 5.090 | 5.150 | 5.106 | 5,900,843 |
| 2023-10-11 | 5.110 | 5.120 | 5.060 | 5.090 | 5.047 | 4,896,381 |
| 2023-10-10 | 5.130 | 5.170 | 5.080 | 5.090 | 5.047 | 4,081,297 |
| 2023-10-09 | 5.110 | 5.150 | 5.100 | 5.110 | 5.067 | 5,475,175 |
| 2023-09-28 | 5.120 | 5.150 | 5.110 | 5.140 | 5.096 | 4,702,503 |
| 2023-09-27 | 5.110 | 5.140 | 5.080 | 5.110 | 5.067 | 3,766,263 |
| 2023-09-26 | 5.150 | 5.150 | 5.100 | 5.100 | 5.057 | 3,169,521 |
| 2023-09-25 | 5.210 | 5.210 | 5.130 | 5.150 | 5.106 | 3,507,037 |
| 2023-09-22 | 5.160 | 5.220 | 5.130 | 5.210 | 5.166 | 3,632,205 |
| 2023-09-21 | 5.220 | 5.220 | 5.140 | 5.140 | 5.096 | 3,354,740 |
| 2023-09-20 | 5.230 | 5.250 | 5.190 | 5.200 | 5.156 | 3,471,281 |
| 2023-09-19 | 5.270 | 5.270 | 5.220 | 5.230 | 5.186 | 2,559,369 |
| 2023-09-18 | 5.270 | 5.300 | 5.210 | 5.260 | 5.215 | 2,993,433 |
| 2023-09-15 | 5.280 | 5.310 | 5.230 | 5.270 | 5.225 | 3,435,587 |
| 2023-09-14 | 5.290 | 5.290 | 5.210 | 5.260 | 5.215 | 2,864,202 |
| 2023-09-13 | 5.330 | 5.340 | 5.250 | 5.280 | 5.235 | 2,487,313 |
| 2023-09-12 | 5.350 | 5.370 | 5.320 | 5.340 | 5.295 | 2,281,557 |
| 2023-09-11 | 5.310 | 5.380 | 5.260 | 5.360 | 5.315 | 2,703,355 |
| 2023-09-08 | 5.330 | 5.350 | 5.290 | 5.300 | 5.255 | 1,782,548 |
| 2023-09-07 | 5.450 | 5.460 | 5.300 | 5.300 | 5.255 | 2,753,941 |
| 2023-09-06 | 5.420 | 5.440 | 5.360 | 5.430 | 5.384 | 2,644,255 |
| 2023-09-05 | 5.460 | 5.470 | 5.400 | 5.420 | 5.374 | 2,944,848 |
| 2023-09-04 | 5.400 | 5.490 | 5.400 | 5.470 | 5.424 | 3,857,199 |
| 2023-09-01 | 5.390 | 5.460 | 5.370 | 5.400 | 5.354 | 3,348,105 |
| 2023-08-31 | 5.460 | 5.480 | 5.390 | 5.410 | 5.364 | 4,159,692 |
| 2023-08-30 | 5.360 | 5.540 | 5.360 | 5.470 | 5.424 | 8,396,498 |
| 2023-08-29 | 5.190 | 5.360 | 5.160 | 5.350 | 5.305 | 6,013,869 |
| 2023-08-28 | 5.340 | 5.380 | 5.170 | 5.170 | 5.126 | 8,166,456 |
| 2023-08-25 | 5.180 | 5.220 | 5.070 | 5.120 | 5.077 | 3,292,677 |
| 2023-08-24 | 5.280 | 5.300 | 5.160 | 5.160 | 5.116 | 4,208,198 |
| 2023-08-23 | 5.400 | 5.400 | 5.270 | 5.280 | 5.235 | 4,391,697 |
| 2023-08-22 | 5.630 | 5.640 | 5.340 | 5.400 | 5.354 | 9,452,105 |
| 2023-08-21 | 5.630 | 5.750 | 5.600 | 5.620 | 5.572 | 6,483,792 |
| 2023-08-18 | 5.530 | 5.830 | 5.530 | 5.680 | 5.632 | 12,731,484 |
| 2023-08-17 | 5.510 | 5.580 | 5.430 | 5.570 | 5.523 | 2,859,405 |
| 2023-08-16 | 5.540 | 5.590 | 5.510 | 5.510 | 5.463 | 2,501,504 |
| 2023-08-15 | 5.520 | 5.580 | 5.470 | 5.530 | 5.483 | 3,211,640 |
| 2023-08-14 | 5.490 | 5.530 | 5.440 | 5.530 | 5.483 | 3,385,410 |
| 2023-08-11 | 5.610 | 5.640 | 5.510 | 5.510 | 5.463 | 3,578,406 |
| 2023-08-10 | 5.610 | 5.640 | 5.570 | 5.610 | 5.562 | 3,341,311 |
| 2023-08-09 | 5.610 | 5.640 | 5.590 | 5.600 | 5.553 | 2,503,002 |
| 2023-08-08 | 5.730 | 5.730 | 5.610 | 5.630 | 5.582 | 4,348,942 |
| 2023-08-07 | 5.810 | 5.810 | 5.670 | 5.680 | 5.632 | 5,186,048 |
| 2023-08-04 | 5.800 | 5.840 | 5.760 | 5.770 | 5.721 | 6,376,782 |
| 2023-08-03 | 5.820 | 5.820 | 5.720 | 5.780 | 5.731 | 4,722,939 |
| 2023-08-02 | 5.860 | 5.880 | 5.790 | 5.800 | 5.751 | 5,073,461 |
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.