Sinosteel Engineering and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5.480 | 5.560 | 5.440 | 5.460 | 5.030 | 17,073,228 |
| 2024-07-23 | 5.590 | 5.650 | 5.490 | 5.490 | 5.058 | 17,917,974 |
| 2024-07-22 | 5.580 | 5.630 | 5.560 | 5.600 | 5.159 | 12,510,561 |
| 2024-07-19 | 5.590 | 5.620 | 5.520 | 5.590 | 5.150 | 18,628,602 |
| 2024-07-18 | 5.470 | 5.640 | 5.430 | 5.640 | 5.196 | 33,083,962 |
| 2024-07-17 | 5.380 | 5.520 | 5.360 | 5.470 | 5.039 | 33,702,055 |
| 2024-07-16 | 5.250 | 5.270 | 5.220 | 5.250 | 4.837 | 8,503,346 |
| 2024-07-15 | 5.310 | 5.310 | 5.230 | 5.250 | 4.837 | 11,791,020 |
| 2024-07-12 | 5.350 | 5.390 | 5.250 | 5.290 | 4.874 | 12,965,968 |
| 2024-07-11 | 5.280 | 5.360 | 5.250 | 5.360 | 4.938 | 17,874,469 |
| 2024-07-10 | 5.260 | 5.290 | 5.160 | 5.170 | 4.763 | 13,517,380 |
| 2024-07-09 | 5.200 | 5.350 | 5.110 | 5.290 | 4.874 | 21,680,997 |
| 2024-07-08 | 5.450 | 5.450 | 5.210 | 5.230 | 4.818 | 21,352,799 |
| 2024-07-05 | 5.490 | 5.490 | 5.410 | 5.460 | 5.030 | 8,946,940 |
| 2024-07-04 | 5.600 | 5.620 | 5.450 | 5.480 | 5.049 | 12,205,536 |
| 2024-07-03 | 5.640 | 5.670 | 5.580 | 5.590 | 5.150 | 9,191,968 |
| 2024-07-02 | 5.670 | 5.690 | 5.620 | 5.650 | 5.205 | 12,033,900 |
| 2024-07-01 | 5.570 | 5.670 | 5.550 | 5.660 | 5.214 | 12,114,237 |
| 2024-06-28 | 5.480 | 5.620 | 5.450 | 5.550 | 5.113 | 14,786,792 |
| 2024-06-27 | 5.560 | 5.570 | 5.450 | 5.480 | 5.049 | 12,430,041 |
| 2024-06-26 | 5.460 | 5.580 | 5.430 | 5.580 | 5.141 | 15,448,950 |
| 2024-06-25 | 5.440 | 5.530 | 5.430 | 5.470 | 5.039 | 12,420,736 |
| 2024-06-24 | 5.620 | 5.620 | 5.420 | 5.450 | 5.021 | 20,096,876 |
| 2024-06-21 | 5.550 | 5.650 | 5.520 | 5.630 | 5.187 | 11,983,899 |
| 2024-06-20 | 5.750 | 5.760 | 5.560 | 5.570 | 5.131 | 20,447,717 |
| 2024-06-19 | 5.850 | 5.880 | 5.750 | 5.750 | 5.297 | 13,363,843 |
| 2024-06-18 | 5.770 | 5.860 | 5.760 | 5.840 | 5.380 | 15,638,418 |
| 2024-06-17 | 5.760 | 5.830 | 5.750 | 5.770 | 5.316 | 13,672,296 |
| 2024-06-14 | 5.730 | 5.810 | 5.730 | 5.800 | 5.343 | 13,334,939 |
| 2024-06-13 | 5.830 | 5.830 | 5.710 | 5.760 | 5.307 | 18,628,039 |
| 2024-06-12 | 5.840 | 5.880 | 5.790 | 5.820 | 5.362 | 17,654,320 |
| 2024-06-11 | 5.950 | 5.970 | 5.850 | 5.870 | 5.408 | 16,205,531 |
| 2024-06-07 | 5.940 | 6.020 | 5.900 | 5.990 | 5.518 | 14,769,855 |
| 2024-06-06 | 6.110 | 6.130 | 5.870 | 5.910 | 5.445 | 34,129,116 |
| 2024-06-05 | 6.510 | 6.510 | 6.330 | 6.340 | 5.596 | 34,721,855 |
| 2024-06-04 | 6.280 | 6.530 | 6.260 | 6.530 | 5.764 | 39,213,753 |
| 2024-06-03 | 6.380 | 6.380 | 6.250 | 6.290 | 5.552 | 20,208,735 |
| 2024-05-31 | 6.360 | 6.400 | 6.340 | 6.370 | 5.622 | 11,912,308 |
| 2024-05-30 | 6.390 | 6.420 | 6.310 | 6.360 | 5.613 | 22,333,713 |
| 2024-05-29 | 6.340 | 6.400 | 6.310 | 6.350 | 5.605 | 16,343,377 |
| 2024-05-28 | 6.460 | 6.470 | 6.330 | 6.360 | 5.613 | 19,981,369 |
| 2024-05-27 | 6.450 | 6.490 | 6.320 | 6.460 | 5.702 | 19,428,451 |
| 2024-05-24 | 6.440 | 6.530 | 6.400 | 6.410 | 5.658 | 20,846,345 |
| 2024-05-23 | 6.680 | 6.690 | 6.410 | 6.440 | 5.684 | 33,135,255 |
| 2024-05-22 | 6.730 | 6.790 | 6.690 | 6.700 | 5.914 | 25,846,170 |
| 2024-05-21 | 6.790 | 6.910 | 6.760 | 6.780 | 5.984 | 23,585,207 |
| 2024-05-20 | 6.870 | 6.930 | 6.780 | 6.800 | 6.002 | 28,821,308 |
| 2024-05-17 | 6.820 | 6.880 | 6.710 | 6.860 | 6.055 | 29,815,794 |
| 2024-05-16 | 6.910 | 7.040 | 6.810 | 6.840 | 6.037 | 35,873,021 |
| 2024-05-15 | 6.940 | 7.010 | 6.840 | 6.870 | 6.064 | 23,926,952 |
| 2024-05-14 | 7.060 | 7.080 | 6.910 | 6.940 | 6.125 | 31,090,840 |
| 2024-05-13 | 6.820 | 7.130 | 6.730 | 7.030 | 6.205 | 54,495,437 |
| 2024-05-10 | 6.780 | 6.820 | 6.650 | 6.810 | 6.011 | 30,404,719 |
| 2024-05-09 | 6.650 | 6.830 | 6.640 | 6.770 | 5.975 | 24,093,906 |
| 2024-05-08 | 6.880 | 6.880 | 6.660 | 6.680 | 5.896 | 33,615,624 |
| 2024-05-07 | 6.710 | 6.950 | 6.670 | 6.870 | 6.064 | 50,677,716 |
| 2024-05-06 | 6.560 | 6.760 | 6.550 | 6.720 | 5.931 | 48,257,487 |
| 2024-04-30 | 6.680 | 6.700 | 6.470 | 6.480 | 5.719 | 40,775,403 |
| 2024-04-29 | 6.650 | 6.700 | 6.510 | 6.690 | 5.905 | 33,576,581 |
| 2024-04-26 | 6.660 | 6.720 | 6.540 | 6.650 | 5.869 | 33,215,982 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 0.2100 CNY |
| 2025-06-13 | 0.2990 CNY |
| 2024-06-06 | 0.2660 CNY |
| 2023-06-06 | 0.2451 CNY |
| 2022-10-19 | 0.1020 CNY |
| 2022-05-20 | 0.1520 CNY |
| 2021-09-24 | 0.1000 CNY |
| 2021-04-30 | 0.1440 CNY |
| 2020-06-12 | 0.1300 CNY |
| 2019-06-12 | 0.1200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.