Sinosteel Luonai Materials Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 7.600 | 7.650 | 6.900 | 7.010 | 7.010 | 69,525,699 |
| 2026-01-19 | 8.230 | 8.300 | 7.440 | 7.470 | 7.470 | 79,356,110 |
| 2026-01-16 | 8.250 | 9.060 | 8.130 | 8.520 | 8.520 | 75,382,255 |
| 2026-01-15 | 8.030 | 8.280 | 7.760 | 8.030 | 8.030 | 62,685,966 |
| 2026-01-14 | 7.830 | 9.330 | 7.750 | 8.420 | 8.420 | 106,485,797 |
| 2026-01-13 | 7.870 | 8.150 | 7.240 | 7.850 | 7.850 | 113,219,825 |
| 2026-01-12 | 6.850 | 7.860 | 6.700 | 7.860 | 7.860 | 139,492,538 |
| 2026-01-09 | 6.290 | 6.840 | 6.130 | 6.550 | 6.550 | 90,633,565 |
| 2026-01-08 | 5.790 | 6.180 | 5.730 | 6.110 | 6.110 | 70,596,690 |
| 2026-01-07 | 5.350 | 5.970 | 5.260 | 5.840 | 5.840 | 74,646,649 |
| 2026-01-06 | 5.400 | 5.420 | 5.260 | 5.360 | 5.360 | 47,537,463 |
| 2026-01-05 | 5.730 | 5.730 | 5.500 | 5.590 | 5.590 | 39,051,955 |
| 2025-12-31 | 5.540 | 5.720 | 5.410 | 5.590 | 5.590 | 37,599,310 |
| 2025-12-30 | 5.710 | 5.790 | 5.520 | 5.540 | 5.540 | 46,044,019 |
| 2025-12-29 | 5.680 | 6.250 | 5.620 | 5.760 | 5.760 | 66,754,051 |
| 2025-12-26 | 5.410 | 5.750 | 5.410 | 5.660 | 5.660 | 61,200,765 |
| 2025-12-25 | 5.230 | 5.560 | 5.230 | 5.470 | 5.470 | 45,528,090 |
| 2025-12-24 | 5.170 | 5.380 | 5.120 | 5.280 | 5.280 | 38,314,701 |
| 2025-12-23 | 5.470 | 5.530 | 5.150 | 5.190 | 5.190 | 43,655,514 |
| 2025-12-22 | 5.560 | 5.880 | 5.380 | 5.380 | 5.380 | 69,641,737 |
| 2025-12-19 | 5.160 | 5.530 | 5.090 | 5.410 | 5.410 | 64,669,622 |
| 2025-12-18 | 4.790 | 5.300 | 4.730 | 5.120 | 5.120 | 59,263,086 |
| 2025-12-17 | 5.030 | 5.140 | 4.820 | 4.880 | 4.880 | 52,515,519 |
| 2025-12-16 | 5.000 | 5.160 | 4.970 | 5.020 | 5.020 | 53,364,466 |
| 2025-12-15 | 5.020 | 5.350 | 4.950 | 5.150 | 5.150 | 90,013,751 |
| 2025-12-12 | 5.170 | 5.400 | 4.930 | 5.050 | 5.050 | 129,369,094 |
| 2025-12-11 | 4.110 | 4.940 | 4.100 | 4.940 | 4.940 | 97,331,134 |
| 2025-12-10 | 4.130 | 4.140 | 4.090 | 4.120 | 4.120 | 7,655,065 |
| 2025-12-09 | 4.170 | 4.210 | 4.130 | 4.140 | 4.140 | 8,194,916 |
| 2025-12-08 | 4.140 | 4.210 | 4.140 | 4.190 | 4.190 | 9,866,400 |
| 2025-12-05 | 4.080 | 4.150 | 4.050 | 4.140 | 4.140 | 9,247,921 |
| 2025-12-04 | 4.130 | 4.130 | 4.050 | 4.070 | 4.070 | 9,977,632 |
| 2025-12-03 | 4.170 | 4.180 | 4.110 | 4.130 | 4.130 | 9,035,075 |
| 2025-12-02 | 4.190 | 4.190 | 4.150 | 4.170 | 4.170 | 7,788,282 |
| 2025-12-01 | 4.160 | 4.220 | 4.150 | 4.210 | 4.210 | 13,290,147 |
| 2025-11-28 | 4.110 | 4.150 | 4.100 | 4.150 | 4.150 | 9,643,928 |
| 2025-11-27 | 4.110 | 4.160 | 4.100 | 4.130 | 4.130 | 11,587,928 |
| 2025-11-26 | 4.120 | 4.140 | 4.070 | 4.090 | 4.090 | 11,706,093 |
| 2025-11-25 | 4.130 | 4.140 | 4.090 | 4.130 | 4.130 | 14,400,759 |
| 2025-11-24 | 4.150 | 4.190 | 4.060 | 4.110 | 4.110 | 16,894,235 |
| 2025-11-21 | 4.450 | 4.450 | 4.120 | 4.120 | 4.120 | 30,116,550 |
| 2025-11-20 | 4.460 | 4.490 | 4.430 | 4.460 | 4.460 | 9,681,797 |
| 2025-11-19 | 4.530 | 4.550 | 4.440 | 4.460 | 4.460 | 13,041,886 |
| 2025-11-18 | 4.640 | 4.660 | 4.490 | 4.520 | 4.520 | 13,628,365 |
| 2025-11-17 | 4.680 | 4.710 | 4.630 | 4.660 | 4.660 | 9,838,758 |
| 2025-11-14 | 4.770 | 4.820 | 4.690 | 4.690 | 4.690 | 12,838,266 |
| 2025-11-13 | 4.680 | 4.820 | 4.660 | 4.790 | 4.790 | 20,932,907 |
| 2025-11-12 | 4.680 | 4.700 | 4.620 | 4.690 | 4.690 | 13,092,645 |
| 2025-11-11 | 4.700 | 4.700 | 4.640 | 4.690 | 4.690 | 12,440,233 |
| 2025-11-10 | 4.620 | 4.690 | 4.570 | 4.660 | 4.660 | 16,597,097 |
| 2025-11-07 | 4.490 | 4.640 | 4.460 | 4.600 | 4.600 | 21,642,266 |
| 2025-11-06 | 4.490 | 4.510 | 4.450 | 4.510 | 4.510 | 11,246,022 |
| 2025-11-05 | 4.420 | 4.510 | 4.410 | 4.490 | 4.490 | 11,631,072 |
| 2025-11-04 | 4.450 | 4.500 | 4.420 | 4.450 | 4.450 | 12,079,001 |
| 2025-11-03 | 4.480 | 4.490 | 4.390 | 4.470 | 4.470 | 17,047,356 |
| 2025-10-31 | 4.510 | 4.530 | 4.440 | 4.470 | 4.470 | 18,693,549 |
| 2025-10-30 | 4.510 | 4.590 | 4.460 | 4.540 | 4.540 | 14,596,967 |
| 2025-10-29 | 4.530 | 4.560 | 4.480 | 4.520 | 4.520 | 12,113,320 |
| 2025-10-28 | 4.540 | 4.590 | 4.490 | 4.540 | 4.540 | 13,725,550 |
| 2025-10-27 | 4.510 | 4.560 | 4.480 | 4.530 | 4.530 | 16,141,781 |
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.