Sinosteel Engineering and Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	6.600	6.670	6.500	6.650	5.869	25,688,096
2024-04-24	6.600	6.660	6.530	6.630	5.852	25,526,876
2024-04-23	6.760	6.820	6.570	6.600	5.825	33,454,939
2024-04-22	6.910	6.920	6.680	6.690	5.905	45,606,321
2024-04-19	6.810	7.070	6.800	6.920	6.108	60,162,367
2024-04-18	6.920	7.000	6.800	6.850	6.046	58,883,849
2024-04-17	6.510	7.040	6.510	7.020	6.196	100,402,577
2024-04-16	6.630	6.900	6.540	6.630	5.852	118,228,388
2024-04-15	6.150	6.660	6.030	6.640	5.861	108,798,133
2024-04-12	6.250	6.270	6.130	6.140	5.419	16,618,548
2024-04-11	6.120	6.320	6.040	6.260	5.525	26,802,888
2024-04-10	6.210	6.350	6.110	6.160	5.437	25,955,802
2024-04-09	6.150	6.240	6.140	6.210	5.481	12,370,189
2024-04-08	6.200	6.320	6.170	6.180	5.455	18,728,691
2024-04-03	6.280	6.300	6.170	6.240	5.508	17,858,722
2024-04-02	6.240	6.380	6.240	6.290	5.552	19,201,569
2024-04-01	6.130	6.280	6.130	6.280	5.543	21,150,191
2024-03-29	6.050	6.160	6.040	6.130	5.410	9,720,784
2024-03-28	5.920	6.100	5.910	6.060	5.349	17,032,201
2024-03-27	6.090	6.120	5.940	5.940	5.243	19,813,934
2024-03-26	6.180	6.180	6.010	6.090	5.375	26,061,773
2024-03-25	6.170	6.310	6.140	6.150	5.428	21,784,014
2024-03-22	6.320	6.330	6.150	6.200	5.472	22,471,671
2024-03-21	6.350	6.360	6.280	6.330	5.587	18,214,643
2024-03-20	6.280	6.340	6.260	6.330	5.587	14,848,875
2024-03-19	6.430	6.430	6.270	6.280	5.543	25,852,129
2024-03-18	6.250	6.420	6.250	6.400	5.649	35,954,926
2024-03-15	6.200	6.260	6.120	6.260	5.525	23,779,133
2024-03-14	6.220	6.320	6.170	6.220	5.490	29,007,704
2024-03-13	6.300	6.320	6.180	6.230	5.499	30,501,279
2024-03-12	6.440	6.440	6.230	6.340	5.596	42,705,267
2024-03-11	6.360	6.420	6.310	6.410	5.658	29,512,950
2024-03-08	6.340	6.390	6.280	6.360	5.613	24,736,372
2024-03-07	6.330	6.450	6.280	6.320	5.578	36,901,832
2024-03-06	6.250	6.390	6.230	6.320	5.578	28,952,101
2024-03-05	6.270	6.310	6.220	6.260	5.525	26,543,522
2024-03-04	6.410	6.420	6.220	6.310	5.569	37,997,127
2024-03-01	6.420	6.470	6.360	6.410	5.658	35,589,297
2024-02-29	6.290	6.430	6.260	6.430	5.675	45,661,940
2024-02-28	6.420	6.620	6.310	6.320	5.578	75,880,966
2024-02-27	6.320	6.420	6.310	6.420	5.666	36,872,391
2024-02-26	6.450	6.490	6.310	6.350	5.605	46,707,129
2024-02-23	6.530	6.550	6.360	6.460	5.702	46,041,513
2024-02-22	6.420	6.530	6.360	6.490	5.728	61,991,414
2024-02-21	6.190	6.730	6.180	6.500	5.737	97,815,635
2024-02-20	6.120	6.240	6.060	6.190	5.463	48,140,382
2024-02-19	6.060	6.220	5.950	6.170	5.446	59,115,425
2024-02-08	6.020	6.170	5.960	6.040	5.331	66,602,744
2024-02-07	5.690	6.070	5.620	5.960	5.260	89,459,111
2024-02-06	5.180	5.770	5.030	5.610	4.952	88,682,018
2024-02-05	6.060	6.120	5.530	5.530	4.881	83,486,906
2024-02-02	6.410	6.500	5.920	6.140	5.419	115,187,891
2024-02-01	6.640	6.710	6.350	6.450	5.693	119,369,023
2024-01-31	6.550	6.900	6.500	6.790	5.993	134,345,894
2024-01-30	6.500	6.770	6.450	6.510	5.746	112,859,545
2024-01-29	6.410	7.200	6.400	6.670	5.887	194,199,114
2024-01-26	6.430	6.740	6.430	6.580	5.808	181,848,719
2024-01-25	5.670	6.250	5.610	6.250	5.516	79,643,548
2024-01-24	5.430	5.680	5.340	5.680	5.013	44,745,862
2024-01-23	5.250	5.470	5.180	5.420	4.784	34,984,118

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.