Sinosteel Luonai Materials Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.620 | 3.660 | 3.520 | 3.520 | 3.520 | 8,631,196 |
| 2026-10-21 | 3.640 | 3.660 | 3.610 | 3.610 | 3.610 | 5,603,949 |
| 2026-10-20 | 3.600 | 3.640 | 3.560 | 3.610 | 3.610 | 7,164,464 |
| 2026-10-19 | 3.620 | 3.650 | 3.550 | 3.600 | 3.600 | 7,384,310 |
| 2026-10-16 | 3.590 | 3.740 | 3.590 | 3.660 | 3.660 | 11,255,302 |
| 2026-10-15 | 3.670 | 3.670 | 3.550 | 3.560 | 3.560 | 10,456,480 |
| 2026-10-14 | 3.700 | 3.760 | 3.670 | 3.690 | 3.690 | 10,403,780 |
| 2026-10-13 | 3.680 | 3.750 | 3.570 | 3.720 | 3.720 | 12,203,330 |
| 2026-10-12 | 3.790 | 3.800 | 3.690 | 3.700 | 3.700 | 9,518,388 |
| 2026-10-09 | 3.780 | 3.790 | 3.610 | 3.790 | 3.790 | 11,491,385 |
| 2026-10-08 | 3.800 | 3.880 | 3.710 | 3.730 | 3.730 | 10,048,468 |
| 2026-09-30 | 3.850 | 3.860 | 3.780 | 3.810 | 3.810 | 6,534,173 |
| 2026-09-29 | 3.770 | 3.850 | 3.730 | 3.820 | 3.820 | 7,938,480 |
| 2026-09-28 | 3.840 | 3.860 | 3.730 | 3.770 | 3.770 | 8,623,292 |
| 2026-09-24 | 3.890 | 3.890 | 3.820 | 3.840 | 3.840 | 8,401,049 |
| 2026-09-23 | 3.880 | 3.920 | 3.850 | 3.870 | 3.870 | 8,477,107 |
| 2026-09-22 | 3.900 | 3.930 | 3.860 | 3.870 | 3.870 | 7,329,524 |
Page 1 of 1 · 17 trading days
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.