Sinosteel Luonai Materials Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3.560 | 3.560 | 3.440 | 3.440 | 3.440 | 3,243,388 |
| 2025-04-25 | 3.580 | 3.580 | 3.530 | 3.530 | 3.530 | 2,561,019 |
| 2025-04-24 | 3.600 | 3.610 | 3.520 | 3.550 | 3.550 | 2,963,434 |
| 2025-04-23 | 3.560 | 3.600 | 3.560 | 3.580 | 3.580 | 2,789,916 |
| 2025-04-22 | 3.510 | 3.600 | 3.500 | 3.570 | 3.570 | 4,932,229 |
| 2025-04-21 | 3.480 | 3.520 | 3.460 | 3.490 | 3.490 | 2,250,162 |
| 2025-04-18 | 3.460 | 3.530 | 3.440 | 3.500 | 3.500 | 2,654,613 |
| 2025-04-17 | 3.420 | 3.490 | 3.400 | 3.490 | 3.490 | 3,100,101 |
| 2025-04-16 | 3.460 | 3.480 | 3.370 | 3.420 | 3.420 | 3,383,601 |
| 2025-04-15 | 3.500 | 3.500 | 3.440 | 3.470 | 3.470 | 3,430,445 |
| 2025-04-14 | 3.440 | 3.500 | 3.440 | 3.500 | 3.500 | 4,213,366 |
| 2025-04-11 | 3.420 | 3.490 | 3.400 | 3.440 | 3.440 | 4,852,376 |
| 2025-04-10 | 3.470 | 3.540 | 3.420 | 3.420 | 3.420 | 5,882,922 |
| 2025-04-09 | 3.300 | 3.440 | 3.190 | 3.430 | 3.430 | 6,971,532 |
| 2025-04-08 | 3.190 | 3.370 | 3.190 | 3.340 | 3.340 | 6,135,506 |
| 2025-04-07 | 3.630 | 3.630 | 3.150 | 3.200 | 3.200 | 9,863,336 |
| 2025-04-03 | 3.700 | 3.760 | 3.670 | 3.720 | 3.720 | 5,255,609 |
| 2025-04-02 | 3.860 | 3.860 | 3.700 | 3.710 | 3.710 | 7,243,839 |
| 2025-04-01 | 3.650 | 3.740 | 3.640 | 3.710 | 3.710 | 5,155,424 |
| 2025-03-31 | 3.740 | 3.740 | 3.620 | 3.620 | 3.620 | 4,840,932 |
| 2025-03-28 | 3.800 | 3.810 | 3.720 | 3.740 | 3.740 | 4,711,022 |
| 2025-03-27 | 3.880 | 3.900 | 3.800 | 3.810 | 3.810 | 6,407,699 |
| 2025-03-26 | 3.830 | 3.900 | 3.810 | 3.890 | 3.890 | 5,386,294 |
| 2025-03-25 | 3.780 | 3.850 | 3.770 | 3.830 | 3.830 | 4,909,387 |
| 2025-03-24 | 3.900 | 3.910 | 3.750 | 3.800 | 3.800 | 6,139,824 |
| 2025-03-21 | 3.950 | 3.970 | 3.870 | 3.890 | 3.890 | 5,345,988 |
| 2025-03-20 | 3.900 | 3.960 | 3.900 | 3.930 | 3.930 | 4,978,023 |
| 2025-03-19 | 3.910 | 3.940 | 3.890 | 3.910 | 3.910 | 4,988,774 |
| 2025-03-18 | 3.860 | 3.970 | 3.860 | 3.910 | 3.910 | 7,460,963 |
| 2025-03-17 | 3.850 | 3.890 | 3.840 | 3.870 | 3.870 | 6,265,804 |
| 2025-03-14 | 3.780 | 3.850 | 3.780 | 3.850 | 3.850 | 5,380,339 |
| 2025-03-13 | 3.810 | 3.810 | 3.770 | 3.800 | 3.800 | 3,613,462 |
| 2025-03-12 | 3.840 | 3.840 | 3.790 | 3.810 | 3.810 | 4,029,981 |
| 2025-03-11 | 3.750 | 3.830 | 3.720 | 3.820 | 3.820 | 4,737,214 |
| 2025-03-10 | 3.760 | 3.810 | 3.730 | 3.770 | 3.770 | 4,077,539 |
| 2025-03-07 | 3.810 | 3.820 | 3.750 | 3.760 | 3.760 | 3,859,958 |
| 2025-03-06 | 3.800 | 3.820 | 3.750 | 3.810 | 3.810 | 4,038,354 |
| 2025-03-05 | 3.840 | 3.840 | 3.770 | 3.780 | 3.780 | 3,846,141 |
| 2025-03-04 | 3.820 | 3.840 | 3.790 | 3.820 | 3.820 | 2,478,161 |
| 2025-03-03 | 3.800 | 3.840 | 3.770 | 3.820 | 3.820 | 3,762,416 |
| 2025-02-28 | 3.840 | 3.870 | 3.760 | 3.760 | 3.760 | 4,688,926 |
| 2025-02-27 | 3.860 | 3.890 | 3.820 | 3.850 | 3.850 | 4,899,270 |
| 2025-02-26 | 3.810 | 3.880 | 3.810 | 3.860 | 3.860 | 5,281,987 |
| 2025-02-25 | 3.850 | 3.880 | 3.820 | 3.820 | 3.820 | 3,387,879 |
| 2025-02-24 | 3.830 | 3.890 | 3.830 | 3.870 | 3.870 | 5,216,795 |
| 2025-02-21 | 3.820 | 3.840 | 3.780 | 3.830 | 3.830 | 5,371,405 |
| 2025-02-20 | 3.830 | 3.850 | 3.800 | 3.840 | 3.840 | 3,859,081 |
| 2025-02-19 | 3.780 | 3.850 | 3.780 | 3.850 | 3.850 | 4,388,968 |
| 2025-02-18 | 3.820 | 3.850 | 3.760 | 3.780 | 3.780 | 5,179,438 |
| 2025-02-17 | 3.810 | 3.830 | 3.770 | 3.810 | 3.810 | 4,787,137 |
| 2025-02-14 | 3.810 | 3.840 | 3.800 | 3.810 | 3.810 | 2,855,063 |
| 2025-02-13 | 3.860 | 3.860 | 3.810 | 3.810 | 3.810 | 2,757,669 |
| 2025-02-12 | 3.840 | 3.870 | 3.810 | 3.830 | 3.830 | 3,798,273 |
| 2025-02-11 | 3.880 | 3.880 | 3.800 | 3.840 | 3.840 | 4,194,691 |
| 2025-02-10 | 3.850 | 3.880 | 3.840 | 3.870 | 3.870 | 4,702,319 |
| 2025-02-07 | 3.800 | 3.880 | 3.780 | 3.840 | 3.840 | 4,635,384 |
| 2025-02-06 | 3.750 | 3.800 | 3.710 | 3.800 | 3.800 | 3,764,503 |
| 2025-02-05 | 3.760 | 3.770 | 3.720 | 3.740 | 3.740 | 3,015,744 |
| 2025-01-27 | 3.690 | 3.820 | 3.680 | 3.730 | 3.730 | 4,792,074 |
| 2025-01-24 | 3.700 | 3.710 | 3.670 | 3.700 | 3.700 | 3,187,480 |
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.