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
2023-05-05	6.630	6.680	6.520	6.610	6.434	2,784,987
2023-05-04	6.530	6.640	6.460	6.630	6.454	2,897,654
2023-04-28	6.360	6.510	6.320	6.510	6.337	3,009,466
2023-04-27	6.360	6.430	6.310	6.340	6.172	2,212,773
2023-04-26	6.350	6.390	6.290	6.340	6.172	2,101,282
2023-04-25	6.570	6.630	6.260	6.340	6.172	4,936,935
2023-04-24	6.720	6.760	6.560	6.570	6.395	4,138,898
2023-04-21	6.980	7.010	6.680	6.680	6.503	6,474,466
2023-04-20	7.080	7.080	6.920	6.990	6.804	5,143,432
2023-04-19	7.120	7.190	7.080	7.100	6.911	4,365,115
2023-04-18	7.220	7.250	7.070	7.120	6.931	5,508,890
2023-04-17	7.030	7.210	6.990	7.210	7.018	9,432,413
2023-04-14	6.930	7.080	6.900	7.030	6.843	6,232,748
2023-04-13	6.990	6.990	6.870	6.900	6.717	3,249,899
2023-04-12	6.860	7.030	6.830	6.970	6.785	5,379,442
2023-04-11	6.910	6.910	6.800	6.830	6.649	3,221,844
2023-04-10	6.870	6.950	6.810	6.860	6.678	4,555,773
2023-04-07	6.910	6.930	6.850	6.880	6.697	2,362,496
2023-04-06	6.920	6.940	6.810	6.870	6.688	3,464,384
2023-04-04	6.840	6.920	6.760	6.910	6.726	5,656,530
2023-04-03	6.770	6.840	6.710	6.840	6.658	3,616,487
2023-03-31	6.720	6.750	6.680	6.730	6.551	1,823,427
2023-03-30	6.720	6.750	6.630	6.720	6.541	2,724,074
2023-03-29	6.810	6.840	6.710	6.720	6.541	4,138,276
2023-03-28	6.860	6.930	6.810	6.810	6.629	3,377,390
2023-03-27	6.960	6.960	6.820	6.900	6.717	4,955,223
2023-03-24	7.090	7.100	6.920	6.940	6.756	7,151,333
2023-03-23	7.090	7.100	7.020	7.050	6.863	4,949,449
2023-03-22	7.060	7.110	7.020	7.070	6.882	3,825,950
2023-03-21	6.980	7.110	6.970	7.060	6.872	4,078,008
2023-03-20	7.170	7.280	6.960	7.000	6.814	8,667,931
2023-03-17	7.040	7.180	7.030	7.090	6.902	5,932,174
2023-03-16	7.140	7.200	6.980	6.980	6.795	8,141,480
2023-03-15	7.110	7.290	7.050	7.230	7.038	9,071,102
2023-03-14	7.280	7.310	7.030	7.050	6.863	10,620,009
2023-03-13	7.390	7.490	7.210	7.320	7.126	9,052,443
2023-03-10	7.300	7.590	7.260	7.350	7.155	8,370,473
2023-03-09	7.580	7.580	7.290	7.380	7.184	13,216,271
2023-03-08	7.450	7.700	7.430	7.640	7.437	10,800,843
2023-03-07	7.620	7.760	7.400	7.450	7.252	15,988,229
2023-03-06	7.790	7.800	7.540	7.570	7.369	18,192,892
2023-03-03	7.360	7.890	7.310	7.770	7.564	30,635,470
2023-03-02	7.230	7.780	7.180	7.430	7.233	20,101,269
2023-03-01	7.120	7.280	7.120	7.230	7.038	7,405,799
2023-02-28	6.970	7.290	6.970	7.220	7.028	10,416,767
2023-02-27	7.030	7.060	6.950	6.960	6.775	3,624,768
2023-02-24	7.100	7.100	7.020	7.030	6.843	4,988,450
2023-02-23	6.930	7.220	6.930	7.150	6.960	9,931,704
2023-02-22	7.030	7.030	6.920	6.990	6.804	2,644,586
2023-02-21	6.970	7.060	6.910	6.980	6.795	5,076,063
2023-02-20	6.770	6.940	6.750	6.930	6.746	5,343,418
2023-02-17	6.840	6.900	6.770	6.780	6.600	3,695,498
2023-02-16	7.050	7.090	6.790	6.840	6.658	7,872,074
2023-02-15	7.040	7.120	6.990	7.060	6.872	5,175,813
2023-02-14	7.090	7.110	6.960	7.010	6.824	5,275,392
2023-02-13	7.110	7.180	7.020	7.070	6.882	9,169,593
2023-02-10	6.790	7.090	6.790	7.080	6.892	15,689,555
2023-02-09	6.710	6.800	6.680	6.780	6.600	4,567,806
2023-02-08	6.800	6.800	6.700	6.710	6.532	3,103,693
2023-02-07	6.730	6.780	6.710	6.780	6.600	2,263,490

← NewerPage 15 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.