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
2023-02-06	6.760	6.790	6.700	6.710	6.532	2,755,125
2023-02-03	6.760	6.840	6.670	6.770	6.590	4,205,094
2023-02-02	6.830	6.870	6.740	6.790	6.610	3,186,559
2023-02-01	6.680	6.800	6.680	6.790	6.610	3,930,955
2023-01-31	6.680	6.720	6.640	6.690	6.512	2,810,591
2023-01-30	6.610	6.730	6.570	6.710	6.532	7,051,440
2023-01-20	6.500	6.550	6.490	6.540	6.366	2,874,622
2023-01-19	6.480	6.530	6.460	6.480	6.308	2,415,732
2023-01-18	6.450	6.480	6.430	6.460	6.288	1,660,884
2023-01-17	6.520	6.520	6.400	6.440	6.269	2,526,832
2023-01-16	6.410	6.530	6.390	6.480	6.308	2,925,099
2023-01-13	6.420	6.440	6.380	6.410	6.240	1,078,988
2023-01-12	6.490	6.490	6.370	6.400	6.230	2,293,392
2023-01-11	6.520	6.540	6.440	6.450	6.279	1,755,687
2023-01-10	6.440	6.560	6.420	6.520	6.347	2,690,411
2023-01-09	6.440	6.480	6.420	6.440	6.269	2,438,126
2023-01-06	6.440	6.530	6.400	6.440	6.269	3,527,444
2023-01-05	6.380	6.450	6.320	6.420	6.249	2,831,535
2023-01-04	6.360	6.470	6.360	6.400	6.230	2,520,875
2023-01-03	6.240	6.410	6.240	6.380	6.211	2,544,425
2022-12-30	6.330	6.330	6.240	6.300	6.133	2,221,757
2022-12-29	6.350	6.360	6.250	6.280	6.113	2,755,118
2022-12-28	6.470	6.510	6.320	6.350	6.181	2,920,870
2022-12-27	6.520	6.600	6.440	6.480	6.308	2,564,583
2022-12-26	6.420	6.590	6.420	6.520	6.347	4,345,367
2022-12-23	6.400	6.770	6.170	6.610	6.434	8,988,165
2022-12-22	6.880	6.960	6.500	6.530	6.357	9,251,013
2022-12-21	6.570	6.570	6.450	6.490	6.318	2,728,939
2022-12-20	6.590	6.650	6.480	6.570	6.395	3,098,928
2022-12-19	6.650	6.790	6.500	6.650	6.473	5,647,582
2022-12-16	6.750	6.760	6.620	6.630	6.454	3,052,904
2022-12-15	6.720	6.760	6.680	6.750	6.571	2,317,657
2022-12-14	6.850	6.870	6.640	6.700	6.522	5,135,748
2022-12-13	6.790	6.880	6.730	6.860	6.678	3,431,182
2022-12-12	6.940	7.010	6.720	6.780	6.600	6,919,258
2022-12-09	7.030	7.030	6.930	6.980	6.795	4,373,721
2022-12-08	7.030	7.100	6.950	6.980	6.795	4,887,185
2022-12-07	7.090	7.140	7.020	7.060	6.872	5,278,182
2022-12-06	7.250	7.290	7.060	7.090	6.902	12,028,403
2022-12-05	7.090	7.420	7.020	7.340	7.145	15,857,755
2022-12-02	7.080	7.110	6.970	7.010	6.824	5,789,800
2022-12-01	6.990	7.080	6.930	7.080	6.892	7,442,013
2022-11-30	7.100	7.150	6.950	6.950	6.765	8,595,589
2022-11-29	7.200	7.220	7.010	7.150	6.960	11,259,531
2022-11-28	7.030	7.290	6.910	7.150	6.960	13,652,597
2022-11-25	7.200	7.430	7.100	7.150	6.960	18,224,026
2022-11-24	7.300	7.450	7.110	7.180	6.989	25,187,594
2022-11-23	6.770	7.910	6.730	7.650	7.447	40,213,917
2022-11-22	6.440	6.950	6.400	6.810	6.629	16,785,500
2022-11-21	6.440	6.470	6.370	6.470	6.298	2,500,833
2022-11-18	6.540	6.590	6.440	6.440	6.269	4,082,776
2022-11-17	6.590	6.610	6.480	6.560	6.386	2,739,886
2022-11-16	6.610	6.660	6.560	6.590	6.415	3,005,679
2022-11-15	6.520	6.610	6.510	6.600	6.425	3,223,057
2022-11-14	6.590	6.640	6.520	6.540	6.366	3,136,249
2022-11-11	6.520	6.640	6.500	6.520	6.347	4,829,462
2022-11-10	6.510	6.510	6.430	6.430	6.259	4,005,634
2022-11-09	6.560	6.610	6.510	6.530	6.357	2,122,939
2022-11-08	6.580	6.630	6.510	6.540	6.366	2,559,472
2022-11-07	6.580	6.720	6.560	6.610	6.434	4,026,905

← NewerPage 16 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.