Sinosteel Luonai Materials Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	5.850	5.890	5.810	5.840	5.790	5,112,469
2023-07-31	5.790	5.880	5.740	5.860	5.810	6,582,993
2023-07-28	5.750	5.770	5.650	5.760	5.711	5,303,418
2023-07-27	5.770	5.790	5.700	5.720	5.671	4,662,096
2023-07-26	5.740	5.770	5.680	5.770	5.721	5,830,279
2023-07-25	5.660	5.750	5.650	5.730	5.681	6,057,648
2023-07-24	5.630	5.710	5.630	5.650	5.602	5,926,183
2023-07-21	5.580	5.640	5.570	5.630	5.582	3,159,933
2023-07-20	5.620	5.650	5.560	5.570	5.523	3,438,730
2023-07-19	5.630	5.660	5.600	5.640	5.592	4,653,466
2023-07-18	5.590	5.640	5.550	5.610	5.562	3,244,586
2023-07-17	5.600	5.620	5.520	5.560	5.513	2,893,947
2023-07-14	5.660	5.660	5.590	5.610	5.562	2,315,025
2023-07-13	5.580	5.650	5.580	5.630	5.582	2,270,300
2023-07-12	5.660	5.670	5.570	5.580	5.533	2,008,094
2023-07-11	5.610	5.660	5.590	5.660	5.612	1,699,174
2023-07-10	5.610	5.650	5.580	5.610	5.562	1,385,793
2023-07-07	5.610	5.620	5.540	5.570	5.523	1,591,482
2023-07-06	5.620	5.650	5.550	5.620	5.572	2,408,247
2023-07-05	5.690	5.690	5.610	5.620	5.572	2,015,657
2023-07-04	5.690	5.690	5.610	5.650	5.602	3,039,339
2023-07-03	5.590	5.680	5.580	5.680	5.632	4,721,166
2023-06-30	5.460	5.580	5.460	5.580	5.533	3,812,281
2023-06-29	5.500	5.500	5.450	5.480	5.434	2,819,699
2023-06-28	5.510	5.510	5.440	5.470	5.424	2,826,979
2023-06-27	5.390	5.510	5.380	5.490	5.443	4,142,440
2023-06-26	5.390	5.440	5.360	5.390	5.344	3,063,138
2023-06-21	5.560	5.590	5.350	5.370	5.324	8,974,063
2023-06-20	5.730	5.740	5.610	5.610	5.562	5,186,066
2023-06-19	5.620	5.760	5.600	5.740	5.691	8,321,286
2023-06-16	5.720	5.720	5.620	5.660	5.612	10,246,393
2023-06-15	5.820	5.870	5.690	5.720	5.671	9,653,087
2023-06-14	5.950	5.990	5.790	5.860	5.810	10,263,163
2023-06-13	6.030	6.060	5.970	5.980	5.929	2,907,247
2023-06-12	6.040	6.070	5.950	6.040	5.989	2,392,690
2023-06-09	6.070	6.120	6.010	6.040	5.989	3,112,298
2023-06-08	6.080	6.130	6.060	6.090	6.038	2,815,423
2023-06-07	6.190	6.190	6.050	6.090	6.038	2,594,453
2023-06-06	6.350	6.350	6.100	6.110	6.058	5,807,231
2023-06-05	6.470	6.470	6.350	6.350	6.296	2,591,592
2023-06-02	6.400	6.450	6.400	6.430	6.375	1,836,981
2023-06-01	6.440	6.450	6.350	6.400	6.346	1,691,729
2023-05-31	6.420	6.470	6.370	6.430	6.375	1,322,564
2023-05-30	6.380	6.480	6.310	6.410	6.356	2,235,810
2023-05-29	6.460	6.480	6.330	6.350	6.296	2,219,986
2023-05-26	6.500	6.530	6.370	6.430	6.375	2,150,201
2023-05-25	6.600	6.650	6.460	6.580	6.405	2,793,129
2023-05-24	6.630	6.680	6.550	6.590	6.415	2,420,095
2023-05-23	6.700	6.730	6.620	6.650	6.473	3,464,360
2023-05-22	6.760	6.770	6.680	6.690	6.512	2,389,510
2023-05-19	6.850	6.860	6.710	6.750	6.571	3,535,914
2023-05-18	6.860	6.940	6.760	6.890	6.707	4,252,713
2023-05-17	6.610	6.960	6.580	6.860	6.678	6,946,013
2023-05-16	6.740	6.740	6.590	6.610	6.434	3,060,002
2023-05-15	6.600	6.720	6.490	6.690	6.512	4,670,512
2023-05-12	6.830	6.840	6.600	6.620	6.444	5,992,466
2023-05-11	7.050	7.050	6.830	6.860	6.678	6,004,058
2023-05-10	7.190	7.190	6.900	6.990	6.804	11,190,667
2023-05-09	7.100	7.440	7.100	7.220	7.028	20,201,525
2023-05-08	6.670	7.180	6.570	7.140	6.950	14,735,340

← NewerPage 14 of 18 · 1,064 trading daysOlder →

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.