Sinosteel Luonai Materials Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.700 | 3.780 | 3.690 | 3.690 | 3.690 | 3,335,245 |
| 2025-01-22 | 3.660 | 3.740 | 3.660 | 3.670 | 3.670 | 2,922,831 |
| 2025-01-21 | 3.720 | 3.750 | 3.670 | 3.680 | 3.680 | 2,569,747 |
| 2025-01-20 | 3.680 | 3.740 | 3.660 | 3.700 | 3.700 | 2,705,734 |
| 2025-01-17 | 3.660 | 3.710 | 3.650 | 3.690 | 3.690 | 2,138,290 |
| 2025-01-16 | 3.660 | 3.750 | 3.660 | 3.680 | 3.680 | 2,899,943 |
| 2025-01-15 | 3.660 | 3.680 | 3.630 | 3.670 | 3.670 | 2,776,321 |
| 2025-01-14 | 3.540 | 3.670 | 3.540 | 3.660 | 3.660 | 3,586,076 |
| 2025-01-13 | 3.550 | 3.600 | 3.510 | 3.550 | 3.550 | 3,074,389 |
| 2025-01-10 | 3.660 | 3.690 | 3.580 | 3.580 | 3.580 | 2,359,541 |
| 2025-01-09 | 3.660 | 3.710 | 3.640 | 3.680 | 3.680 | 2,134,075 |
| 2025-01-08 | 3.700 | 3.720 | 3.590 | 3.660 | 3.660 | 3,138,977 |
| 2025-01-07 | 3.670 | 3.710 | 3.640 | 3.710 | 3.710 | 2,524,778 |
| 2025-01-06 | 3.690 | 3.760 | 3.620 | 3.660 | 3.660 | 3,843,821 |
| 2025-01-03 | 3.830 | 3.870 | 3.690 | 3.700 | 3.700 | 3,924,787 |
| 2025-01-02 | 3.920 | 4.010 | 3.800 | 3.840 | 3.840 | 5,341,473 |
| 2024-12-31 | 4.000 | 4.010 | 3.890 | 3.900 | 3.900 | 3,760,789 |
| 2024-12-30 | 4.020 | 4.030 | 3.970 | 3.980 | 3.980 | 3,554,994 |
| 2024-12-27 | 3.990 | 4.080 | 3.980 | 4.050 | 4.050 | 3,389,847 |
| 2024-12-26 | 3.970 | 4.040 | 3.960 | 3.990 | 3.990 | 3,382,284 |
| 2024-12-25 | 4.090 | 4.100 | 3.970 | 3.980 | 3.980 | 4,809,309 |
| 2024-12-24 | 4.080 | 4.140 | 4.040 | 4.090 | 4.090 | 3,809,886 |
| 2024-12-23 | 4.190 | 4.210 | 4.080 | 4.090 | 4.090 | 5,533,989 |
| 2024-12-20 | 4.210 | 4.230 | 4.160 | 4.190 | 4.190 | 2,776,050 |
| 2024-12-19 | 4.200 | 4.250 | 4.160 | 4.180 | 4.180 | 4,633,714 |
| 2024-12-18 | 4.190 | 4.340 | 4.140 | 4.230 | 4.230 | 7,189,876 |
| 2024-12-17 | 4.320 | 4.320 | 4.150 | 4.160 | 4.160 | 7,599,639 |
| 2024-12-16 | 4.300 | 4.350 | 4.280 | 4.300 | 4.300 | 3,740,935 |
| 2024-12-13 | 4.400 | 4.430 | 4.280 | 4.300 | 4.300 | 7,401,800 |
| 2024-12-12 | 4.430 | 4.440 | 4.350 | 4.420 | 4.420 | 7,341,898 |
| 2024-12-11 | 4.340 | 4.410 | 4.340 | 4.390 | 4.390 | 5,331,097 |
| 2024-12-10 | 4.560 | 4.580 | 4.330 | 4.350 | 4.350 | 8,911,427 |
| 2024-12-09 | 4.420 | 4.480 | 4.350 | 4.380 | 4.380 | 6,215,632 |
| 2024-12-06 | 4.320 | 4.440 | 4.320 | 4.430 | 4.430 | 9,938,204 |
| 2024-12-05 | 4.250 | 4.340 | 4.240 | 4.320 | 4.320 | 5,443,483 |
| 2024-12-04 | 4.360 | 4.360 | 4.240 | 4.250 | 4.250 | 6,284,165 |
| 2024-12-03 | 4.360 | 4.380 | 4.310 | 4.360 | 4.360 | 5,434,330 |
| 2024-12-02 | 4.280 | 4.370 | 4.260 | 4.360 | 4.360 | 7,690,895 |
| 2024-11-29 | 4.230 | 4.290 | 4.190 | 4.250 | 4.250 | 6,879,474 |
| 2024-11-28 | 4.210 | 4.280 | 4.180 | 4.200 | 4.200 | 6,059,441 |
| 2024-11-27 | 4.150 | 4.190 | 4.040 | 4.180 | 4.180 | 6,471,569 |
| 2024-11-26 | 4.200 | 4.250 | 4.130 | 4.140 | 4.140 | 6,462,484 |
| 2024-11-25 | 4.190 | 4.250 | 4.140 | 4.200 | 4.200 | 4,871,484 |
| 2024-11-22 | 4.260 | 4.370 | 4.150 | 4.160 | 4.160 | 9,629,542 |
| 2024-11-21 | 4.270 | 4.320 | 4.210 | 4.260 | 4.260 | 5,388,475 |
| 2024-11-20 | 4.200 | 4.290 | 4.200 | 4.270 | 4.270 | 6,471,828 |
| 2024-11-19 | 4.150 | 4.230 | 4.110 | 4.220 | 4.220 | 6,555,749 |
| 2024-11-18 | 4.170 | 4.260 | 4.100 | 4.170 | 4.170 | 8,380,270 |
| 2024-11-15 | 4.260 | 4.330 | 4.160 | 4.170 | 4.170 | 9,945,492 |
| 2024-11-14 | 4.380 | 4.420 | 4.240 | 4.250 | 4.250 | 9,810,508 |
| 2024-11-13 | 4.420 | 4.580 | 4.320 | 4.400 | 4.400 | 12,428,918 |
| 2024-11-12 | 4.640 | 4.670 | 4.400 | 4.430 | 4.430 | 18,655,348 |
| 2024-11-11 | 4.420 | 4.680 | 4.410 | 4.650 | 4.650 | 16,792,829 |
| 2024-11-08 | 4.480 | 4.610 | 4.380 | 4.460 | 4.460 | 18,036,186 |
| 2024-11-07 | 4.280 | 4.450 | 4.270 | 4.430 | 4.430 | 14,449,187 |
| 2024-11-06 | 4.300 | 4.460 | 4.260 | 4.310 | 4.310 | 16,439,197 |
| 2024-11-05 | 4.080 | 4.320 | 4.060 | 4.300 | 4.300 | 16,816,426 |
| 2024-11-04 | 4.030 | 4.160 | 3.990 | 4.090 | 4.090 | 11,358,155 |
| 2024-11-01 | 4.150 | 4.340 | 4.060 | 4.100 | 4.100 | 15,934,141 |
| 2024-10-31 | 4.200 | 4.370 | 4.130 | 4.240 | 4.240 | 20,507,498 |
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.