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
2025-10-27	4.510	4.560	4.480	4.530	4.530	16,141,781
2025-10-24	4.550	4.640	4.490	4.510	4.510	13,717,111
2025-10-23	4.550	4.570	4.470	4.550	4.550	14,265,860
2025-10-22	4.660	4.670	4.550	4.560	4.560	22,611,949
2025-10-21	4.350	4.770	4.340	4.630	4.630	40,781,766
2025-10-20	4.320	4.370	4.310	4.350	4.350	10,190,592
2025-10-17	4.430	4.460	4.290	4.300	4.300	12,792,529
2025-10-16	4.500	4.520	4.410	4.430	4.430	10,865,580
2025-10-15	4.520	4.550	4.450	4.500	4.500	18,007,701
2025-10-14	4.520	4.560	4.490	4.510	4.510	14,230,567
2025-10-13	4.440	4.520	4.370	4.510	4.510	18,050,206
2025-10-10	4.380	4.520	4.370	4.500	4.500	21,999,218
2025-10-09	4.290	4.390	4.290	4.390	4.390	12,273,716
2025-09-30	4.330	4.360	4.280	4.280	4.280	8,795,526
2025-09-29	4.250	4.330	4.220	4.330	4.330	10,849,126
2025-09-26	4.230	4.280	4.200	4.260	4.260	7,889,960
2025-09-25	4.350	4.370	4.230	4.250	4.250	9,124,919
2025-09-24	4.180	4.350	4.160	4.340	4.340	11,372,553
2025-09-23	4.230	4.250	4.090	4.180	4.180	11,984,252
2025-09-22	4.290	4.310	4.220	4.260	4.260	8,101,925
2025-09-19	4.400	4.430	4.290	4.290	4.290	12,902,322
2025-09-18	4.440	4.570	4.340	4.400	4.400	17,476,440
2025-09-17	4.400	4.510	4.360	4.460	4.460	13,591,600
2025-09-16	4.370	4.420	4.340	4.400	4.400	8,006,616
2025-09-15	4.430	4.440	4.360	4.390	4.390	8,313,341
2025-09-12	4.400	4.490	4.380	4.420	4.420	10,207,945
2025-09-11	4.380	4.420	4.280	4.400	4.400	10,426,543
2025-09-10	4.370	4.400	4.330	4.370	4.370	8,159,264
2025-09-09	4.450	4.470	4.320	4.370	4.370	12,686,707
2025-09-08	4.270	4.490	4.270	4.450	4.450	15,512,374
2025-09-05	4.250	4.320	4.210	4.300	4.300	11,999,583
2025-09-04	4.230	4.310	4.180	4.240	4.240	11,923,093
2025-09-03	4.390	4.400	4.240	4.250	4.250	15,822,801
2025-09-02	4.520	4.520	4.360	4.400	4.400	18,029,006
2025-09-01	4.490	4.560	4.440	4.520	4.520	15,892,441
2025-08-29	4.560	4.650	4.470	4.480	4.480	18,975,493
2025-08-28	4.500	4.590	4.380	4.540	4.540	23,827,082
2025-08-27	4.570	4.590	4.430	4.450	4.450	17,776,424
2025-08-26	4.490	4.610	4.460	4.570	4.570	19,165,041
2025-08-25	4.530	4.610	4.480	4.510	4.510	20,816,613
2025-08-22	4.470	4.520	4.440	4.500	4.500	13,803,465
2025-08-21	4.470	4.520	4.460	4.490	4.490	13,452,199
2025-08-20	4.430	4.490	4.410	4.490	4.490	13,588,549
2025-08-19	4.440	4.500	4.420	4.450	4.450	14,753,618
2025-08-18	4.390	4.530	4.360	4.460	4.460	19,848,105
2025-08-15	4.270	4.350	4.250	4.350	4.350	13,467,567
2025-08-14	4.380	4.390	4.230	4.240	4.240	13,154,151
2025-08-13	4.390	4.390	4.350	4.380	4.380	9,403,106
2025-08-12	4.430	4.440	4.350	4.370	4.370	12,092,615
2025-08-11	4.370	4.430	4.360	4.420	4.420	13,285,993
2025-08-08	4.320	4.360	4.300	4.350	4.350	12,984,146
2025-08-07	4.350	4.370	4.300	4.340	4.340	11,416,795
2025-08-06	4.340	4.360	4.300	4.350	4.350	11,302,104
2025-08-05	4.300	4.350	4.270	4.330	4.330	16,331,807
2025-08-04	4.250	4.310	4.210	4.300	4.300	13,796,015
2025-08-01	4.250	4.300	4.210	4.230	4.230	14,206,755
2025-07-31	4.330	4.330	4.180	4.190	4.190	16,228,034
2025-07-30	4.310	4.340	4.270	4.320	4.320	16,584,949
2025-07-29	4.320	4.360	4.290	4.320	4.320	13,102,489
2025-07-28	4.260	4.360	4.230	4.330	4.330	17,591,999

← NewerPage 5 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.