Sinosteel Luonai Materials Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 4.340 | 4.410 | 4.260 | 4.270 | 4.270 | 19,144,072 |
| 2025-07-24 | 4.320 | 4.360 | 4.260 | 4.360 | 4.360 | 15,565,807 |
| 2025-07-23 | 4.420 | 4.450 | 4.280 | 4.290 | 4.290 | 22,768,178 |
| 2025-07-22 | 4.290 | 4.400 | 4.250 | 4.390 | 4.390 | 26,035,432 |
| 2025-07-21 | 4.150 | 4.280 | 4.120 | 4.280 | 4.280 | 20,219,370 |
| 2025-07-18 | 4.120 | 4.130 | 4.090 | 4.120 | 4.120 | 8,064,165 |
| 2025-07-17 | 4.110 | 4.120 | 4.080 | 4.110 | 4.110 | 7,556,607 |
| 2025-07-16 | 4.120 | 4.140 | 4.090 | 4.110 | 4.110 | 8,791,873 |
| 2025-07-15 | 4.160 | 4.200 | 4.110 | 4.120 | 4.120 | 12,987,037 |
| 2025-07-14 | 4.230 | 4.230 | 4.170 | 4.200 | 4.200 | 8,992,185 |
| 2025-07-11 | 4.180 | 4.200 | 4.120 | 4.170 | 4.170 | 10,269,228 |
| 2025-07-10 | 4.140 | 4.190 | 4.140 | 4.180 | 4.180 | 8,881,278 |
| 2025-07-09 | 4.180 | 4.210 | 4.150 | 4.160 | 4.160 | 9,575,046 |
| 2025-07-08 | 4.150 | 4.190 | 4.120 | 4.180 | 4.180 | 12,155,678 |
| 2025-07-07 | 4.070 | 4.140 | 4.060 | 4.130 | 4.130 | 7,881,525 |
| 2025-07-04 | 4.130 | 4.150 | 4.060 | 4.080 | 4.080 | 10,429,382 |
| 2025-07-03 | 4.150 | 4.210 | 4.130 | 4.150 | 4.150 | 10,230,299 |
| 2025-07-02 | 4.170 | 4.170 | 4.120 | 4.160 | 4.160 | 9,149,518 |
| 2025-07-01 | 4.170 | 4.210 | 4.130 | 4.170 | 4.170 | 10,759,620 |
| 2025-06-30 | 4.090 | 4.260 | 4.080 | 4.180 | 4.180 | 17,651,205 |
| 2025-06-27 | 4.110 | 4.140 | 4.050 | 4.070 | 4.070 | 7,609,930 |
| 2025-06-26 | 4.050 | 4.170 | 4.050 | 4.080 | 4.080 | 13,544,753 |
| 2025-06-25 | 4.060 | 4.080 | 4.020 | 4.080 | 4.080 | 10,558,950 |
| 2025-06-24 | 3.980 | 4.050 | 3.950 | 4.030 | 4.030 | 9,273,723 |
| 2025-06-23 | 3.910 | 3.990 | 3.880 | 3.980 | 3.980 | 8,686,551 |
| 2025-06-20 | 3.980 | 3.990 | 3.900 | 3.910 | 3.910 | 5,013,757 |
| 2025-06-19 | 4.010 | 4.030 | 3.930 | 3.950 | 3.950 | 7,147,835 |
| 2025-06-18 | 4.090 | 4.130 | 3.990 | 4.020 | 4.020 | 10,325,187 |
| 2025-06-17 | 4.030 | 4.150 | 4.030 | 4.120 | 4.120 | 10,967,581 |
| 2025-06-16 | 4.000 | 4.100 | 3.990 | 4.030 | 4.030 | 7,321,574 |
| 2025-06-13 | 4.000 | 4.030 | 3.950 | 3.960 | 3.960 | 6,800,564 |
| 2025-06-12 | 4.080 | 4.110 | 4.000 | 4.020 | 4.020 | 5,888,723 |
| 2025-06-11 | 4.060 | 4.090 | 4.050 | 4.070 | 4.070 | 4,986,318 |
| 2025-06-10 | 4.050 | 4.110 | 4.020 | 4.050 | 4.050 | 9,126,288 |
| 2025-06-09 | 3.980 | 4.090 | 3.960 | 4.070 | 4.070 | 7,857,815 |
| 2025-06-06 | 3.950 | 3.990 | 3.940 | 3.980 | 3.980 | 4,666,307 |
| 2025-06-05 | 3.950 | 3.980 | 3.930 | 3.940 | 3.940 | 4,356,117 |
| 2025-06-04 | 3.900 | 3.960 | 3.900 | 3.960 | 3.960 | 4,581,720 |
| 2025-06-03 | 3.890 | 3.930 | 3.880 | 3.910 | 3.910 | 3,873,701 |
| 2025-05-30 | 3.960 | 3.960 | 3.880 | 3.920 | 3.920 | 5,387,143 |
| 2025-05-29 | 3.920 | 3.980 | 3.900 | 3.970 | 3.970 | 7,824,763 |
| 2025-05-28 | 3.880 | 4.050 | 3.880 | 3.950 | 3.950 | 13,101,969 |
| 2025-05-27 | 3.850 | 3.900 | 3.820 | 3.890 | 3.890 | 5,356,713 |
| 2025-05-26 | 3.790 | 3.880 | 3.780 | 3.870 | 3.870 | 5,880,147 |
| 2025-05-23 | 3.850 | 3.860 | 3.780 | 3.780 | 3.780 | 5,396,345 |
| 2025-05-22 | 3.870 | 3.890 | 3.790 | 3.790 | 3.790 | 4,170,270 |
| 2025-05-21 | 3.890 | 3.910 | 3.850 | 3.860 | 3.860 | 4,451,506 |
| 2025-05-20 | 3.880 | 3.910 | 3.840 | 3.900 | 3.900 | 5,289,809 |
| 2025-05-19 | 3.820 | 3.880 | 3.810 | 3.860 | 3.860 | 4,703,122 |
| 2025-05-16 | 3.800 | 3.850 | 3.790 | 3.790 | 3.790 | 3,032,940 |
| 2025-05-15 | 3.830 | 3.830 | 3.790 | 3.820 | 3.820 | 3,489,742 |
| 2025-05-14 | 3.800 | 3.850 | 3.780 | 3.820 | 3.820 | 4,350,119 |
| 2025-05-13 | 3.920 | 3.940 | 3.810 | 3.820 | 3.820 | 5,882,570 |
| 2025-05-12 | 3.830 | 3.900 | 3.800 | 3.880 | 3.880 | 6,675,498 |
| 2025-05-09 | 3.830 | 3.890 | 3.810 | 3.820 | 3.820 | 8,216,891 |
| 2025-05-08 | 3.840 | 3.880 | 3.790 | 3.850 | 3.850 | 6,655,109 |
| 2025-05-07 | 3.790 | 3.930 | 3.730 | 3.840 | 3.840 | 12,291,406 |
| 2025-05-06 | 3.580 | 3.790 | 3.580 | 3.770 | 3.770 | 8,327,845 |
| 2025-04-30 | 3.580 | 3.640 | 3.560 | 3.580 | 3.580 | 4,160,762 |
| 2025-04-29 | 3.480 | 3.590 | 3.460 | 3.580 | 3.580 | 6,560,430 |
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.