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
2022-11-04	6.530	6.590	6.500	6.580	6.405	4,241,437
2022-11-03	6.460	6.550	6.410	6.500	6.327	3,493,174
2022-11-02	6.400	6.490	6.390	6.470	6.298	3,926,518
2022-11-01	6.360	6.420	6.300	6.410	6.240	3,671,564
2022-10-31	6.010	6.430	6.010	6.320	6.152	5,770,429
2022-10-28	6.300	6.330	6.030	6.030	5.870	4,968,671
2022-10-27	6.400	6.440	6.360	6.360	6.191	2,695,326
2022-10-26	6.280	6.400	6.230	6.370	6.201	3,238,920
2022-10-25	6.260	6.290	6.120	6.240	6.074	2,468,079
2022-10-24	6.330	6.440	6.170	6.210	6.045	2,695,315
2022-10-21	6.370	6.390	6.310	6.330	6.162	1,722,795
2022-10-20	6.270	6.430	6.270	6.360	6.191	2,513,187
2022-10-19	6.440	6.440	6.290	6.310	6.142	2,216,185
2022-10-18	6.550	6.570	6.390	6.420	6.249	2,816,129
2022-10-17	6.340	6.530	6.340	6.470	6.298	3,871,508
2022-10-14	6.300	6.380	6.280	6.350	6.181	2,837,483
2022-10-13	6.160	6.340	6.130	6.250	6.084	3,383,802
2022-10-12	5.980	6.190	5.980	6.190	6.026	2,963,939
2022-10-11	6.020	6.040	5.900	6.030	5.870	1,929,097
2022-10-10	6.090	6.160	5.990	6.000	5.841	2,003,767
2022-09-30	6.160	6.200	6.080	6.090	5.928	2,178,071
2022-09-29	6.270	6.280	6.080	6.130	5.967	2,881,278
2022-09-28	6.530	6.530	6.200	6.200	6.035	3,035,888
2022-09-27	6.420	6.500	6.390	6.500	6.327	2,438,226
2022-09-26	6.690	6.710	6.360	6.380	6.211	4,558,285
2022-09-23	6.910	6.910	6.710	6.740	6.561	2,678,450
2022-09-22	6.750	7.040	6.750	6.910	6.726	3,621,260
2022-09-21	6.820	6.840	6.650	6.830	6.649	2,478,737
2022-09-20	6.840	6.890	6.810	6.820	6.639	1,764,508
2022-09-19	6.950	6.950	6.780	6.790	6.610	2,596,863
2022-09-16	7.030	7.040	6.870	6.880	6.697	2,874,916
2022-09-15	7.170	7.190	6.960	6.990	6.804	5,105,241
2022-09-14	7.070	7.190	7.000	7.190	6.999	4,458,746
2022-09-13	7.140	7.230	7.100	7.130	6.941	2,844,072
2022-09-09	7.080	7.170	7.040	7.110	6.921	2,910,715
2022-09-08	7.250	7.270	7.050	7.070	6.882	5,661,388
2022-09-07	7.290	7.310	7.230	7.260	7.067	2,620,944
2022-09-06	7.230	7.330	7.230	7.320	7.126	2,430,085
2022-09-05	7.300	7.330	7.170	7.230	7.038	2,890,983
2022-09-02	7.280	7.350	7.270	7.310	7.116	2,162,647
2022-09-01	7.340	7.380	7.270	7.280	7.087	2,547,512
2022-08-31	7.590	7.600	7.300	7.310	7.116	5,097,903
2022-08-30	7.550	7.630	7.510	7.590	7.388	2,725,987
2022-08-29	7.510	7.560	7.390	7.550	7.349	3,086,873
2022-08-26	7.610	7.690	7.550	7.570	7.369	3,100,945
2022-08-25	7.800	7.820	7.590	7.620	7.418	5,472,764
2022-08-24	7.900	7.950	7.750	7.750	7.544	5,139,017
2022-08-23	7.930	7.960	7.870	7.930	7.719	3,155,505
2022-08-22	7.910	7.940	7.840	7.920	7.710	3,454,019
2022-08-19	8.010	8.040	7.870	7.880	7.671	5,876,632
2022-08-18	8.050	8.090	7.980	8.020	7.807	4,198,188
2022-08-17	8.210	8.240	7.940	8.010	7.797	8,204,771
2022-08-16	8.200	8.230	8.160	8.210	7.992	3,971,214
2022-08-15	8.220	8.250	8.130	8.170	7.953	3,663,255
2022-08-12	8.360	8.360	8.160	8.210	7.992	7,247,754
2022-08-11	8.430	8.470	8.300	8.330	8.109	8,407,689
2022-08-10	8.230	8.470	8.210	8.400	8.177	9,407,557
2022-08-09	8.280	8.500	8.250	8.280	8.060	7,987,341
2022-08-08	8.230	8.300	8.200	8.270	8.050	6,156,980
2022-08-05	7.860	8.320	7.860	8.270	8.050	12,837,094

← NewerPage 17 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.