Sinosteel Luonai Materials Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 3.940 | 4.260 | 3.920 | 4.080 | 4.080 | 11,603,654 |
| 2024-10-29 | 4.080 | 4.110 | 3.950 | 3.950 | 3.950 | 8,545,937 |
| 2024-10-28 | 3.990 | 4.080 | 3.970 | 4.080 | 4.080 | 9,668,405 |
| 2024-10-25 | 3.860 | 3.980 | 3.860 | 3.970 | 3.970 | 8,495,000 |
| 2024-10-24 | 3.920 | 3.920 | 3.830 | 3.860 | 3.860 | 3,932,603 |
| 2024-10-23 | 3.890 | 3.960 | 3.890 | 3.920 | 3.920 | 7,152,105 |
| 2024-10-22 | 3.990 | 3.990 | 3.870 | 3.900 | 3.900 | 7,067,105 |
| 2024-10-21 | 3.900 | 4.010 | 3.880 | 3.930 | 3.930 | 11,011,906 |
| 2024-10-18 | 3.750 | 3.940 | 3.670 | 3.870 | 3.870 | 9,987,676 |
| 2024-10-17 | 3.790 | 3.840 | 3.730 | 3.730 | 3.730 | 4,734,536 |
| 2024-10-16 | 3.800 | 3.850 | 3.750 | 3.790 | 3.790 | 5,099,079 |
| 2024-10-15 | 3.880 | 3.920 | 3.800 | 3.820 | 3.820 | 6,653,540 |
| 2024-10-14 | 3.800 | 3.890 | 3.760 | 3.850 | 3.850 | 7,454,736 |
| 2024-10-11 | 3.990 | 4.000 | 3.750 | 3.820 | 3.820 | 18,204,373 |
| 2024-10-10 | 3.850 | 4.570 | 3.780 | 4.190 | 4.190 | 32,998,592 |
| 2024-10-09 | 4.150 | 4.180 | 3.820 | 3.820 | 3.820 | 15,941,890 |
| 2024-10-08 | 4.540 | 4.590 | 4.040 | 4.270 | 4.270 | 29,815,251 |
| 2024-09-30 | 3.570 | 3.910 | 3.470 | 3.910 | 3.910 | 26,818,879 |
| 2024-09-27 | 3.310 | 3.430 | 3.300 | 3.420 | 3.420 | 8,808,063 |
| 2024-09-26 | 3.190 | 3.300 | 3.170 | 3.290 | 3.290 | 5,778,512 |
| 2024-09-25 | 3.120 | 3.240 | 3.120 | 3.190 | 3.190 | 7,655,232 |
| 2024-09-24 | 3.000 | 3.180 | 2.980 | 3.100 | 3.100 | 6,067,805 |
| 2024-09-23 | 2.990 | 2.990 | 2.970 | 2.980 | 2.980 | 830,453 |
| 2024-09-20 | 3.000 | 3.000 | 2.960 | 2.990 | 2.990 | 1,165,002 |
| 2024-09-19 | 2.950 | 3.020 | 2.940 | 3.000 | 3.000 | 2,176,329 |
| 2024-09-18 | 2.980 | 2.990 | 2.910 | 2.940 | 2.940 | 1,344,631 |
| 2024-09-13 | 2.980 | 3.000 | 2.960 | 2.980 | 2.980 | 1,556,611 |
| 2024-09-12 | 2.970 | 3.000 | 2.970 | 2.980 | 2.980 | 830,951 |
| 2024-09-11 | 2.960 | 3.000 | 2.950 | 2.970 | 2.970 | 653,211 |
| 2024-09-10 | 2.980 | 3.000 | 2.940 | 2.980 | 2.980 | 1,042,898 |
| 2024-09-09 | 2.950 | 3.000 | 2.940 | 2.980 | 2.980 | 2,102,767 |
| 2024-09-06 | 3.020 | 3.050 | 2.970 | 2.980 | 2.980 | 2,465,151 |
| 2024-09-05 | 3.040 | 3.070 | 3.040 | 3.050 | 3.050 | 1,063,205 |
| 2024-09-04 | 3.060 | 3.060 | 3.020 | 3.030 | 3.030 | 1,360,847 |
| 2024-09-03 | 3.050 | 3.080 | 3.030 | 3.060 | 3.060 | 1,604,703 |
| 2024-09-02 | 3.100 | 3.120 | 3.040 | 3.050 | 3.050 | 1,854,278 |
| 2024-08-30 | 3.080 | 3.140 | 3.030 | 3.120 | 3.120 | 3,488,522 |
| 2024-08-29 | 2.990 | 3.060 | 2.990 | 3.050 | 3.050 | 4,223,724 |
| 2024-08-28 | 3.110 | 3.140 | 3.090 | 3.110 | 3.110 | 1,113,665 |
| 2024-08-27 | 3.150 | 3.160 | 3.100 | 3.110 | 3.110 | 1,430,582 |
| 2024-08-26 | 3.100 | 3.170 | 3.090 | 3.150 | 3.150 | 1,763,904 |
| 2024-08-23 | 3.110 | 3.140 | 3.070 | 3.100 | 3.100 | 2,044,118 |
| 2024-08-22 | 3.130 | 3.160 | 3.110 | 3.120 | 3.120 | 1,175,252 |
| 2024-08-21 | 3.170 | 3.190 | 3.130 | 3.150 | 3.150 | 1,471,190 |
| 2024-08-20 | 3.260 | 3.260 | 3.180 | 3.190 | 3.190 | 1,743,630 |
| 2024-08-19 | 3.220 | 3.280 | 3.220 | 3.240 | 3.240 | 965,030 |
| 2024-08-16 | 3.270 | 3.300 | 3.230 | 3.240 | 3.240 | 1,714,058 |
| 2024-08-15 | 3.240 | 3.280 | 3.230 | 3.260 | 3.260 | 1,452,576 |
| 2024-08-14 | 3.260 | 3.270 | 3.230 | 3.230 | 3.230 | 1,146,851 |
| 2024-08-13 | 3.250 | 3.260 | 3.200 | 3.250 | 3.250 | 1,848,735 |
| 2024-08-12 | 3.250 | 3.270 | 3.230 | 3.250 | 3.250 | 874,512 |
| 2024-08-09 | 3.260 | 3.280 | 3.240 | 3.250 | 3.250 | 1,585,675 |
| 2024-08-08 | 3.250 | 3.280 | 3.220 | 3.260 | 3.260 | 1,524,566 |
| 2024-08-07 | 3.270 | 3.290 | 3.250 | 3.260 | 3.260 | 1,288,890 |
| 2024-08-06 | 3.270 | 3.300 | 3.220 | 3.280 | 3.280 | 1,962,431 |
| 2024-08-05 | 3.290 | 3.310 | 3.210 | 3.240 | 3.240 | 2,985,885 |
| 2024-08-02 | 3.310 | 3.330 | 3.280 | 3.280 | 3.280 | 2,469,842 |
| 2024-08-01 | 3.310 | 3.340 | 3.280 | 3.320 | 3.320 | 3,088,406 |
| 2024-07-31 | 3.240 | 3.320 | 3.220 | 3.310 | 3.310 | 3,486,556 |
| 2024-07-30 | 3.200 | 3.250 | 3.180 | 3.240 | 3.240 | 2,893,387 |
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.