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 |
| 2026-09-21 | 3.800 | 3.900 | 3.800 | 3.890 | 3.890 | 10,200,612 |
| 2026-09-18 | 3.780 | 3.840 | 3.760 | 3.810 | 3.810 | 7,823,022 |
| 2026-09-17 | 3.790 | 3.800 | 3.700 | 3.750 | 3.750 | 7,761,602 |
| 2026-09-16 | 3.730 | 3.820 | 3.690 | 3.800 | 3.800 | 6,458,750 |
| 2026-09-15 | 3.800 | 3.840 | 3.720 | 3.740 | 3.740 | 8,968,371 |
| 2026-09-14 | 3.840 | 3.860 | 3.780 | 3.830 | 3.830 | 7,446,510 |
| 2026-09-11 | 3.910 | 3.930 | 3.780 | 3.850 | 3.850 | 11,081,180 |
| 2026-09-10 | 3.950 | 3.980 | 3.910 | 3.930 | 3.930 | 8,153,802 |
| 2026-09-09 | 3.990 | 4.010 | 3.940 | 3.960 | 3.960 | 7,747,302 |
| 2026-09-08 | 3.930 | 3.990 | 3.910 | 3.980 | 3.980 | 9,384,351 |
| 2026-09-07 | 3.940 | 3.950 | 3.890 | 3.910 | 3.910 | 8,232,315 |
| 2026-09-04 | 3.910 | 4.030 | 3.910 | 3.930 | 3.930 | 11,509,939 |
| 2026-09-03 | 3.980 | 4.010 | 3.900 | 3.910 | 3.910 | 7,828,856 |
| 2026-09-02 | 3.940 | 3.990 | 3.900 | 3.970 | 3.970 | 9,335,840 |
| 2026-09-01 | 3.910 | 3.990 | 3.900 | 3.960 | 3.960 | 7,971,110 |
| 2026-08-31 | 3.900 | 3.920 | 3.860 | 3.900 | 3.900 | 8,381,568 |
| 2026-08-28 | 3.900 | 3.970 | 3.870 | 3.920 | 3.920 | 12,174,483 |
| 2026-08-27 | 3.890 | 3.890 | 3.780 | 3.870 | 3.870 | 15,716,908 |
| 2026-08-26 | 3.930 | 4.000 | 3.920 | 3.960 | 3.960 | 7,938,456 |
| 2026-08-25 | 3.850 | 3.980 | 3.820 | 3.930 | 3.930 | 11,229,872 |
| 2026-08-24 | 3.920 | 3.920 | 3.800 | 3.830 | 3.830 | 8,175,476 |
| 2026-08-21 | 3.890 | 3.920 | 3.800 | 3.900 | 3.900 | 7,622,318 |
| 2026-08-20 | 3.860 | 3.920 | 3.810 | 3.890 | 3.890 | 9,501,594 |
| 2026-08-19 | 4.010 | 4.040 | 3.790 | 3.790 | 3.790 | 13,677,701 |
| 2026-08-18 | 4.080 | 4.080 | 3.990 | 4.010 | 4.010 | 7,865,102 |
| 2026-08-17 | 4.010 | 4.090 | 4.000 | 4.090 | 4.090 | 9,169,406 |
| 2026-08-14 | 4.010 | 4.040 | 3.950 | 3.980 | 3.980 | 6,903,460 |
| 2026-08-13 | 4.080 | 4.090 | 3.990 | 4.000 | 4.000 | 8,937,133 |
| 2026-08-12 | 3.980 | 4.090 | 3.980 | 4.080 | 4.080 | 10,710,277 |
| 2026-08-11 | 4.050 | 4.060 | 3.950 | 3.980 | 3.980 | 10,354,740 |
| 2026-08-10 | 4.030 | 4.090 | 3.970 | 4.090 | 4.090 | 10,210,772 |
| 2026-08-07 | 4.000 | 4.040 | 3.950 | 4.020 | 4.020 | 9,807,555 |
| 2026-08-06 | 4.000 | 4.060 | 3.950 | 4.030 | 4.030 | 9,281,003 |
| 2026-08-05 | 4.030 | 4.040 | 3.980 | 4.000 | 4.000 | 8,731,911 |
| 2026-08-04 | 3.950 | 4.040 | 3.950 | 4.000 | 4.000 | 10,531,672 |
| 2026-08-03 | 3.860 | 3.970 | 3.850 | 3.950 | 3.950 | 10,170,272 |
| 2026-07-31 | 3.870 | 3.910 | 3.850 | 3.870 | 3.870 | 10,550,966 |
| 2026-07-30 | 3.820 | 3.930 | 3.780 | 3.800 | 3.800 | 10,666,039 |
| 2026-07-29 | 3.810 | 3.890 | 3.780 | 3.880 | 3.880 | 9,789,468 |
| 2026-07-28 | 3.710 | 3.870 | 3.700 | 3.810 | 3.810 | 12,005,537 |
| 2026-07-27 | 3.630 | 3.780 | 3.610 | 3.780 | 3.780 | 8,529,386 |
| 2026-07-24 | 3.720 | 3.750 | 3.630 | 3.630 | 3.630 | 7,332,691 |
| 2026-07-23 | 3.600 | 3.770 | 3.590 | 3.760 | 3.760 | 11,052,101 |
Page 1 of 1 · 60 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.