Sinosteel Luonai Materials Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3.630 | 3.720 | 3.590 | 3.600 | 3.600 | 11,363,617 |
| 2026-07-21 | 3.620 | 3.700 | 3.430 | 3.690 | 3.690 | 18,736,906 |
| 2026-07-20 | 3.830 | 3.880 | 3.540 | 3.620 | 3.620 | 21,276,252 |
| 2026-07-17 | 4.010 | 4.070 | 3.780 | 3.820 | 3.820 | 16,232,768 |
| 2026-07-16 | 4.060 | 4.110 | 4.010 | 4.030 | 4.030 | 10,227,688 |
| 2026-07-15 | 4.050 | 4.150 | 4.040 | 4.090 | 4.090 | 11,931,874 |
| 2026-07-14 | 4.110 | 4.120 | 3.970 | 4.070 | 4.070 | 14,792,347 |
| 2026-07-13 | 4.550 | 4.560 | 4.060 | 4.070 | 4.070 | 23,743,740 |
| 2026-07-10 | 4.230 | 4.590 | 4.180 | 4.380 | 4.380 | 20,458,115 |
| 2026-07-09 | 4.220 | 4.230 | 4.070 | 4.230 | 4.230 | 12,635,620 |
| 2026-07-08 | 4.310 | 4.370 | 4.160 | 4.180 | 4.180 | 14,820,241 |
| 2026-07-07 | 4.450 | 4.520 | 4.320 | 4.340 | 4.340 | 11,841,873 |
| 2026-07-06 | 4.710 | 4.760 | 4.450 | 4.470 | 4.470 | 16,280,762 |
| 2026-07-03 | 4.720 | 4.810 | 4.630 | 4.700 | 4.700 | 18,248,552 |
| 2026-07-02 | 4.840 | 4.930 | 4.720 | 4.740 | 4.740 | 20,998,104 |
| 2026-07-01 | 4.700 | 4.990 | 4.700 | 4.860 | 4.860 | 24,492,721 |
| 2026-06-30 | 4.580 | 4.760 | 4.470 | 4.750 | 4.750 | 17,112,246 |
| 2026-06-29 | 4.600 | 4.640 | 4.400 | 4.580 | 4.580 | 18,992,771 |
| 2026-06-26 | 4.840 | 4.840 | 4.600 | 4.610 | 4.610 | 21,071,508 |
| 2026-06-25 | 4.960 | 4.990 | 4.770 | 4.810 | 4.810 | 24,747,727 |
| 2026-06-24 | 5.010 | 5.190 | 4.890 | 5.010 | 5.010 | 29,267,075 |
| 2026-06-23 | 5.360 | 5.470 | 5.020 | 5.030 | 5.030 | 43,086,164 |
| 2026-06-22 | 4.750 | 5.540 | 4.570 | 5.500 | 5.500 | 55,814,470 |
| 2026-06-18 | 4.640 | 5.010 | 4.600 | 4.810 | 4.810 | 22,623,821 |
| 2026-06-17 | 4.580 | 4.690 | 4.520 | 4.610 | 4.610 | 11,295,067 |
| 2026-06-16 | 4.460 | 4.640 | 4.400 | 4.620 | 4.620 | 13,530,546 |
| 2026-06-15 | 4.500 | 4.500 | 4.390 | 4.430 | 4.430 | 11,419,463 |
| 2026-06-12 | 4.340 | 4.540 | 4.340 | 4.460 | 4.460 | 14,702,203 |
| 2026-06-11 | 4.300 | 4.350 | 4.220 | 4.320 | 4.320 | 7,584,011 |
| 2026-06-10 | 4.420 | 4.460 | 4.280 | 4.370 | 4.370 | 10,684,718 |
| 2026-06-09 | 4.350 | 4.410 | 4.300 | 4.390 | 4.390 | 8,197,551 |
| 2026-06-08 | 4.410 | 4.530 | 4.290 | 4.340 | 4.340 | 11,988,803 |
| 2026-06-05 | 4.470 | 4.580 | 4.360 | 4.520 | 4.520 | 11,758,872 |
| 2026-06-04 | 4.520 | 4.520 | 4.390 | 4.430 | 4.430 | 9,906,549 |
| 2026-06-03 | 4.480 | 4.600 | 4.450 | 4.520 | 4.520 | 9,549,183 |
| 2026-06-02 | 4.490 | 4.520 | 4.380 | 4.470 | 4.470 | 10,164,141 |
| 2026-06-01 | 4.480 | 4.600 | 4.450 | 4.520 | 4.520 | 8,614,480 |
| 2026-05-29 | 4.620 | 4.680 | 4.450 | 4.470 | 4.470 | 12,466,656 |
| 2026-05-28 | 4.600 | 4.680 | 4.510 | 4.640 | 4.640 | 10,135,562 |
| 2026-05-27 | 4.750 | 4.830 | 4.590 | 4.600 | 4.600 | 13,706,017 |
| 2026-05-26 | 4.940 | 4.990 | 4.700 | 4.760 | 4.760 | 18,716,002 |
| 2026-05-25 | 4.880 | 5.150 | 4.850 | 4.960 | 4.960 | 24,478,964 |
| 2026-05-22 | 4.740 | 4.850 | 4.650 | 4.810 | 4.810 | 10,552,065 |
| 2026-05-21 | 4.870 | 4.960 | 4.650 | 4.650 | 4.650 | 15,338,976 |
| 2026-05-20 | 4.920 | 4.930 | 4.810 | 4.860 | 4.860 | 12,103,730 |
| 2026-05-19 | 5.000 | 5.010 | 4.840 | 4.930 | 4.930 | 14,942,220 |
| 2026-05-18 | 5.010 | 5.050 | 4.940 | 4.990 | 4.990 | 12,144,206 |
| 2026-05-15 | 5.130 | 5.160 | 5.000 | 5.000 | 5.000 | 15,467,211 |
| 2026-05-14 | 5.400 | 5.400 | 5.100 | 5.120 | 5.120 | 19,184,039 |
| 2026-05-13 | 5.260 | 5.400 | 5.250 | 5.360 | 5.360 | 11,683,172 |
| 2026-05-12 | 5.480 | 5.560 | 5.280 | 5.300 | 5.300 | 16,280,468 |
| 2026-05-11 | 5.500 | 5.520 | 5.380 | 5.440 | 5.440 | 18,877,694 |
| 2026-05-08 | 5.210 | 5.450 | 5.210 | 5.450 | 5.450 | 17,851,390 |
| 2026-05-07 | 5.280 | 5.320 | 5.240 | 5.310 | 5.310 | 11,490,432 |
| 2026-05-06 | 5.210 | 5.310 | 5.210 | 5.270 | 5.270 | 14,829,041 |
| 2026-04-30 | 5.140 | 5.270 | 5.100 | 5.220 | 5.220 | 16,699,917 |
| 2026-04-29 | 4.880 | 5.280 | 4.870 | 5.160 | 5.160 | 26,069,089 |
| 2026-04-28 | 5.000 | 5.020 | 4.890 | 4.910 | 4.910 | 10,869,610 |
| 2026-04-27 | 5.020 | 5.060 | 4.910 | 5.040 | 5.040 | 11,140,670 |
| 2026-04-24 | 5.060 | 5.100 | 4.970 | 5.030 | 5.030 | 11,084,823 |
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.