Sinosteel Luonai Materials Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 5.180 | 5.230 | 5.050 | 5.100 | 5.100 | 14,741,456 |
| 2026-04-22 | 5.230 | 5.230 | 5.140 | 5.210 | 5.210 | 11,338,015 |
| 2026-04-21 | 5.350 | 5.390 | 5.180 | 5.250 | 5.250 | 15,661,565 |
| 2026-04-20 | 5.220 | 5.420 | 5.170 | 5.370 | 5.370 | 22,787,759 |
| 2026-04-17 | 5.060 | 5.360 | 5.050 | 5.220 | 5.220 | 20,230,132 |
| 2026-04-16 | 5.090 | 5.120 | 5.050 | 5.100 | 5.100 | 12,646,202 |
| 2026-04-15 | 5.180 | 5.290 | 5.080 | 5.090 | 5.090 | 17,282,199 |
| 2026-04-14 | 5.170 | 5.230 | 5.080 | 5.230 | 5.230 | 12,389,912 |
| 2026-04-13 | 5.070 | 5.190 | 5.070 | 5.140 | 5.140 | 8,528,544 |
| 2026-04-10 | 5.140 | 5.240 | 5.130 | 5.150 | 5.150 | 10,095,959 |
| 2026-04-09 | 5.190 | 5.190 | 5.090 | 5.100 | 5.100 | 9,492,593 |
| 2026-04-08 | 5.000 | 5.220 | 5.000 | 5.200 | 5.200 | 11,674,318 |
| 2026-04-07 | 4.930 | 4.970 | 4.880 | 4.950 | 4.950 | 7,752,547 |
| 2026-04-03 | 5.110 | 5.110 | 4.890 | 4.910 | 4.910 | 9,650,047 |
| 2026-04-02 | 5.180 | 5.200 | 5.040 | 5.060 | 5.060 | 9,252,673 |
| 2026-04-01 | 5.270 | 5.350 | 5.130 | 5.180 | 5.180 | 11,980,426 |
| 2026-03-31 | 5.220 | 5.410 | 5.180 | 5.200 | 5.200 | 16,014,617 |
| 2026-03-30 | 5.020 | 5.280 | 4.990 | 5.250 | 5.250 | 17,554,205 |
| 2026-03-27 | 5.000 | 5.110 | 4.950 | 5.100 | 5.100 | 9,596,751 |
| 2026-03-26 | 5.150 | 5.180 | 5.010 | 5.060 | 5.060 | 13,408,236 |
| 2026-03-25 | 5.030 | 5.160 | 5.030 | 5.140 | 5.140 | 14,606,060 |
| 2026-03-24 | 5.040 | 5.040 | 4.850 | 5.010 | 5.010 | 19,955,896 |
| 2026-03-23 | 5.080 | 5.110 | 4.820 | 4.860 | 4.860 | 24,347,349 |
| 2026-03-20 | 5.360 | 5.400 | 5.170 | 5.190 | 5.190 | 14,376,292 |
| 2026-03-19 | 5.480 | 5.480 | 5.330 | 5.350 | 5.350 | 11,960,481 |
| 2026-03-18 | 5.450 | 5.550 | 5.430 | 5.540 | 5.540 | 11,111,952 |
| 2026-03-17 | 5.620 | 5.660 | 5.430 | 5.450 | 5.450 | 14,694,882 |
| 2026-03-16 | 5.570 | 5.700 | 5.510 | 5.620 | 5.620 | 15,774,280 |
| 2026-03-13 | 5.680 | 5.740 | 5.570 | 5.600 | 5.600 | 15,460,527 |
| 2026-03-12 | 5.820 | 5.910 | 5.630 | 5.700 | 5.700 | 19,076,323 |
| 2026-03-11 | 6.000 | 6.030 | 5.830 | 5.850 | 5.850 | 18,656,888 |
| 2026-03-10 | 5.920 | 6.160 | 5.860 | 5.990 | 5.990 | 21,417,366 |
| 2026-03-09 | 5.800 | 5.850 | 5.690 | 5.810 | 5.810 | 16,429,077 |
| 2026-03-06 | 5.870 | 5.950 | 5.760 | 5.900 | 5.900 | 15,756,178 |
| 2026-03-05 | 5.870 | 5.910 | 5.740 | 5.800 | 5.800 | 20,767,553 |
| 2026-03-04 | 5.670 | 5.880 | 5.610 | 5.730 | 5.730 | 23,540,490 |
| 2026-03-03 | 6.340 | 6.340 | 5.680 | 5.710 | 5.710 | 36,208,410 |
| 2026-03-02 | 6.300 | 6.420 | 6.200 | 6.280 | 6.280 | 27,876,159 |
| 2026-02-27 | 6.300 | 6.570 | 6.280 | 6.370 | 6.370 | 30,305,875 |
| 2026-02-26 | 6.230 | 6.390 | 6.160 | 6.340 | 6.340 | 26,138,579 |
| 2026-02-25 | 6.200 | 6.320 | 6.160 | 6.290 | 6.290 | 27,554,416 |
| 2026-02-24 | 6.080 | 6.180 | 6.010 | 6.180 | 6.180 | 19,088,794 |
| 2026-02-13 | 6.090 | 6.140 | 6.010 | 6.020 | 6.020 | 14,757,674 |
| 2026-02-12 | 6.050 | 6.160 | 6.010 | 6.090 | 6.090 | 16,840,442 |
| 2026-02-11 | 6.150 | 6.220 | 6.060 | 6.070 | 6.070 | 23,954,348 |
| 2026-02-10 | 6.480 | 6.480 | 6.020 | 6.150 | 6.150 | 32,321,892 |
| 2026-02-09 | 6.390 | 6.480 | 6.300 | 6.350 | 6.350 | 28,487,625 |
| 2026-02-06 | 6.250 | 6.390 | 6.200 | 6.210 | 6.210 | 24,834,959 |
| 2026-02-05 | 6.300 | 6.360 | 6.170 | 6.200 | 6.200 | 26,247,268 |
| 2026-02-04 | 6.480 | 6.590 | 6.290 | 6.350 | 6.350 | 32,088,327 |
| 2026-02-03 | 6.390 | 6.580 | 6.270 | 6.470 | 6.470 | 34,834,373 |
| 2026-02-02 | 6.420 | 6.540 | 6.230 | 6.290 | 6.290 | 34,030,906 |
| 2026-01-30 | 6.710 | 6.780 | 6.210 | 6.390 | 6.390 | 67,480,736 |
| 2026-01-29 | 7.300 | 7.770 | 7.130 | 7.170 | 7.170 | 50,983,842 |
| 2026-01-28 | 7.550 | 7.580 | 7.150 | 7.340 | 7.340 | 46,534,915 |
| 2026-01-27 | 7.350 | 7.880 | 7.340 | 7.550 | 7.550 | 61,672,274 |
| 2026-01-26 | 7.600 | 8.450 | 7.500 | 7.630 | 7.630 | 96,644,936 |
| 2026-01-23 | 7.130 | 7.930 | 7.000 | 7.520 | 7.520 | 75,500,928 |
| 2026-01-22 | 6.900 | 7.270 | 6.810 | 7.050 | 7.050 | 50,257,218 |
| 2026-01-21 | 7.000 | 7.140 | 6.840 | 6.880 | 6.880 | 37,250,989 |
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.