Sinosteel Engineering and Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	5.530	5.580	5.240	5.280	4.660	30,542,133
2024-01-19	5.650	5.650	5.500	5.540	4.890	28,096,577
2024-01-18	5.770	5.780	5.470	5.620	4.960	41,491,348
2024-01-17	5.940	6.030	5.700	5.700	5.031	46,725,516
2024-01-16	5.720	5.760	5.620	5.720	5.049	16,003,104
2024-01-15	5.680	5.780	5.580	5.730	5.057	17,244,518
2024-01-12	5.670	5.820	5.660	5.710	5.040	17,494,625
2024-01-11	5.630	5.710	5.570	5.670	5.004	18,142,262
2024-01-10	5.660	5.700	5.570	5.650	4.987	13,615,733
2024-01-09	5.620	5.720	5.580	5.660	4.996	14,652,218
2024-01-08	5.820	5.820	5.590	5.590	4.934	23,546,003
2024-01-05	5.840	5.940	5.780	5.810	5.128	15,131,218
2024-01-04	5.850	5.870	5.810	5.870	5.181	12,191,562
2024-01-03	5.830	5.880	5.820	5.870	5.181	13,595,670
2024-01-02	5.850	5.890	5.800	5.840	5.155	13,187,100
2023-12-29	5.810	5.880	5.780	5.830	5.146	17,850,391
2023-12-28	5.650	5.840	5.610	5.820	5.137	23,397,443
2023-12-27	5.690	5.720	5.610	5.650	4.987	14,899,371
2023-12-26	5.700	5.730	5.670	5.670	5.004	10,311,023
2023-12-25	5.780	5.780	5.700	5.710	5.040	10,355,784
2023-12-22	5.840	5.890	5.740	5.770	5.093	16,259,256
2023-12-21	5.760	5.860	5.710	5.840	5.155	14,270,243
2023-12-20	5.840	5.890	5.780	5.780	5.102	11,649,625
2023-12-19	5.850	5.890	5.800	5.850	5.163	14,649,562
2023-12-18	5.920	5.970	5.840	5.860	5.172	17,720,237
2023-12-15	6.000	6.030	5.950	5.960	5.260	14,007,863
2023-12-14	5.970	6.040	5.970	5.980	5.278	13,068,454
2023-12-13	6.050	6.060	5.950	5.960	5.260	13,574,065
2023-12-12	6.000	6.080	5.970	6.060	5.349	15,333,149
2023-12-11	5.840	6.010	5.790	6.010	5.305	23,103,613
2023-12-08	6.020	6.030	5.880	5.880	5.190	27,138,748
2023-12-07	6.030	6.080	5.990	6.020	5.313	16,562,990
2023-12-06	5.980	6.090	5.940	6.050	5.340	18,850,866
2023-12-05	6.150	6.150	5.980	6.000	5.296	22,486,392
2023-12-04	6.130	6.200	6.120	6.150	5.428	23,297,972
2023-12-01	6.020	6.170	6.000	6.120	5.402	23,821,326
2023-11-30	6.010	6.100	6.000	6.040	5.331	17,617,532
2023-11-29	6.130	6.130	6.010	6.020	5.313	20,845,209
2023-11-28	6.080	6.140	6.030	6.130	5.410	14,319,350
2023-11-27	6.120	6.120	6.030	6.090	5.375	20,805,457
2023-11-24	6.220	6.260	6.100	6.120	5.402	23,038,569
2023-11-23	6.190	6.240	6.100	6.240	5.508	18,926,224
2023-11-22	6.270	6.290	6.160	6.160	5.437	22,778,587
2023-11-21	6.280	6.430	6.250	6.280	5.543	35,068,598
2023-11-20	6.200	6.270	6.160	6.260	5.525	21,522,682
2023-11-17	6.200	6.220	6.160	6.210	5.481	13,981,176
2023-11-16	6.300	6.300	6.210	6.210	5.481	17,655,906
2023-11-15	6.300	6.370	6.270	6.280	5.543	25,367,263
2023-11-14	6.240	6.340	6.220	6.260	5.525	28,061,393
2023-11-13	6.120	6.220	6.070	6.220	5.490	34,698,785
2023-11-10	6.150	6.150	6.010	6.090	5.375	30,185,912
2023-11-09	6.150	6.240	6.120	6.150	5.428	30,069,206
2023-11-08	6.190	6.240	6.100	6.150	5.428	34,921,126
2023-11-07	6.230	6.230	6.030	6.200	5.472	52,127,476
2023-11-06	6.190	6.240	6.130	6.240	5.508	33,368,071
2023-11-03	6.120	6.220	6.120	6.150	5.428	22,773,934
2023-11-02	6.200	6.250	6.110	6.120	5.402	25,222,717
2023-11-01	6.200	6.250	6.170	6.200	5.472	18,617,161
2023-10-31	6.220	6.280	6.120	6.170	5.446	25,141,832
2023-10-30	6.200	6.250	6.170	6.210	5.481	28,382,170

← NewerPage 12 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.