Sinosteel Luonai Materials Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 7.980 | 8.000 | 7.810 | 7.910 | 7.700 | 6,525,326 |
| 2022-08-03 | 7.820 | 8.180 | 7.820 | 7.930 | 7.719 | 10,278,847 |
| 2022-08-02 | 8.100 | 8.120 | 7.730 | 7.770 | 7.564 | 8,823,746 |
| 2022-08-01 | 8.230 | 8.230 | 8.100 | 8.190 | 7.972 | 4,793,068 |
| 2022-07-29 | 8.370 | 8.400 | 8.210 | 8.230 | 8.011 | 6,942,821 |
| 2022-07-28 | 8.390 | 8.480 | 8.320 | 8.350 | 8.128 | 7,457,972 |
| 2022-07-27 | 8.490 | 8.550 | 8.320 | 8.370 | 8.148 | 10,446,899 |
| 2022-07-26 | 8.250 | 8.580 | 8.250 | 8.500 | 8.274 | 17,391,306 |
| 2022-07-25 | 7.980 | 8.330 | 7.980 | 8.160 | 7.943 | 8,392,339 |
| 2022-07-22 | 8.110 | 8.150 | 7.930 | 7.990 | 7.778 | 5,827,763 |
| 2022-07-21 | 8.230 | 8.310 | 8.090 | 8.110 | 7.895 | 7,828,112 |
| 2022-07-20 | 8.190 | 8.450 | 8.140 | 8.280 | 8.060 | 10,855,991 |
| 2022-07-19 | 8.220 | 8.240 | 8.110 | 8.210 | 7.992 | 6,816,001 |
| 2022-07-18 | 7.890 | 8.250 | 7.860 | 8.190 | 7.972 | 9,229,830 |
| 2022-07-15 | 8.090 | 8.120 | 7.860 | 7.900 | 7.690 | 7,533,400 |
| 2022-07-14 | 7.800 | 8.210 | 7.780 | 8.080 | 7.865 | 11,330,149 |
| 2022-07-13 | 8.060 | 8.060 | 7.820 | 7.850 | 7.641 | 7,926,930 |
| 2022-07-12 | 8.100 | 8.120 | 8.000 | 8.020 | 7.807 | 6,526,284 |
| 2022-07-11 | 8.090 | 8.260 | 8.030 | 8.120 | 7.904 | 6,286,675 |
| 2022-07-08 | 8.140 | 8.180 | 8.030 | 8.040 | 7.826 | 6,279,531 |
| 2022-07-07 | 8.220 | 8.270 | 8.100 | 8.110 | 7.895 | 7,512,716 |
| 2022-07-06 | 8.520 | 8.520 | 8.170 | 8.220 | 8.002 | 10,635,950 |
| 2022-07-05 | 8.650 | 8.660 | 8.460 | 8.530 | 8.303 | 7,705,323 |
| 2022-07-04 | 8.580 | 8.670 | 8.520 | 8.660 | 8.430 | 6,308,496 |
| 2022-07-01 | 8.850 | 8.890 | 8.580 | 8.600 | 8.372 | 11,384,264 |
| 2022-06-30 | 8.940 | 8.980 | 8.810 | 8.820 | 8.586 | 10,729,012 |
| 2022-06-29 | 9.100 | 9.120 | 8.800 | 8.940 | 8.703 | 18,736,631 |
| 2022-06-28 | 9.090 | 9.260 | 9.010 | 9.130 | 8.887 | 13,388,858 |
| 2022-06-27 | 9.180 | 9.190 | 9.020 | 9.060 | 8.819 | 15,187,758 |
| 2022-06-24 | 9.100 | 9.280 | 8.970 | 9.150 | 8.907 | 18,776,264 |
| 2022-06-23 | 8.830 | 9.050 | 8.820 | 9.030 | 8.790 | 19,280,650 |
| 2022-06-22 | 8.900 | 8.940 | 8.700 | 8.730 | 8.498 | 15,065,736 |
| 2022-06-21 | 8.760 | 9.070 | 8.630 | 8.950 | 8.712 | 19,650,810 |
| 2022-06-20 | 8.740 | 8.870 | 8.700 | 8.720 | 8.488 | 11,161,513 |
| 2022-06-17 | 9.060 | 9.060 | 8.720 | 8.730 | 8.498 | 20,829,559 |
| 2022-06-16 | 9.060 | 9.180 | 8.990 | 9.070 | 8.829 | 15,491,380 |
| 2022-06-15 | 8.700 | 9.350 | 8.700 | 9.100 | 8.858 | 33,492,306 |
| 2022-06-14 | 9.010 | 9.090 | 8.450 | 8.860 | 8.625 | 28,946,931 |
| 2022-06-13 | 9.280 | 9.420 | 8.980 | 9.140 | 8.897 | 25,296,695 |
| 2022-06-10 | 9.330 | 9.550 | 9.240 | 9.310 | 9.063 | 26,570,253 |
| 2022-06-09 | 10.310 | 10.330 | 9.360 | 9.460 | 9.209 | 46,932,830 |
| 2022-06-08 | 10.000 | 10.920 | 9.810 | 10.410 | 10.133 | 57,567,262 |
| 2022-06-07 | 12.220 | 12.220 | 10.300 | 10.300 | 10.026 | 86,507,258 |
| 2022-06-06 | 14.010 | 14.980 | 11.600 | 12.680 | 12.343 | 116,354,134 |
← NewerPage 18 of 18 · 1,064 trading days
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.