Sinosteel Engineering and Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	6.080	6.250	6.010	6.220	5.490	29,243,844
2023-10-26	6.080	6.090	5.980	6.080	5.366	26,971,762
2023-10-25	6.180	6.280	6.130	6.130	5.410	34,517,170
2023-10-24	6.060	6.150	6.030	6.080	5.366	30,715,226
2023-10-23	6.170	6.190	5.970	6.000	5.296	24,806,074
2023-10-20	6.260	6.360	6.180	6.200	5.472	28,962,537
2023-10-19	6.420	6.500	6.300	6.320	5.578	32,614,290
2023-10-18	6.550	6.550	6.440	6.450	5.693	23,007,979
2023-10-17	6.660	6.780	6.550	6.590	5.816	28,329,271
2023-10-16	6.720	6.770	6.550	6.590	5.816	29,542,914
2023-10-13	6.900	6.910	6.690	6.740	5.949	44,231,395
2023-10-12	6.880	7.110	6.870	6.950	6.134	50,552,881
2023-10-11	6.870	6.980	6.820	6.900	6.090	73,422,607
2023-10-10	7.970	7.970	7.180	7.180	6.337	37,523,075
2023-10-09	8.060	8.080	7.830	7.980	7.043	20,083,603
2023-09-28	8.000	8.150	7.930	8.110	7.158	24,402,847
2023-09-27	7.750	8.180	7.730	7.990	7.052	39,321,300
2023-09-26	7.700	7.850	7.680	7.750	6.840	22,243,248
2023-09-25	8.010	8.020	7.660	7.700	6.796	25,437,849
2023-09-22	7.730	8.060	7.680	7.990	7.052	21,731,917
2023-09-21	7.800	7.910	7.720	7.740	6.831	12,680,562
2023-09-20	7.880	7.950	7.800	7.810	6.893	12,681,249
2023-09-19	7.850	8.090	7.810	7.910	6.982	21,266,636
2023-09-18	7.780	7.880	7.720	7.870	6.946	14,959,997
2023-09-15	7.930	7.970	7.750	7.800	6.884	23,206,222
2023-09-14	7.990	8.040	7.860	7.900	6.973	12,928,301
2023-09-13	8.050	8.120	7.910	7.980	7.043	18,352,086
2023-09-12	8.030	8.230	8.000	8.080	7.132	21,066,343
2023-09-11	7.890	8.060	7.850	8.060	7.114	21,267,903
2023-09-08	7.860	7.950	7.830	7.920	6.990	13,166,515
2023-09-07	8.000	8.030	7.880	7.880	6.955	20,807,097
2023-09-06	8.040	8.080	7.960	8.040	7.096	16,741,167
2023-09-05	8.240	8.240	8.040	8.090	7.140	21,891,365
2023-09-04	8.130	8.350	8.120	8.240	7.273	28,517,698
2023-09-01	8.060	8.170	8.020	8.110	7.158	20,792,465
2023-08-31	8.100	8.270	8.000	8.020	7.079	26,699,874
2023-08-30	8.250	8.270	8.070	8.120	7.167	26,722,493
2023-08-29	8.180	8.360	8.110	8.250	7.282	39,828,300
2023-08-28	8.660	8.660	8.120	8.180	7.220	33,194,848
2023-08-25	8.360	8.400	8.070	8.140	7.185	25,583,485
2023-08-24	8.940	8.980	8.310	8.330	7.352	61,462,692
2023-08-23	9.590	9.590	8.930	8.960	7.908	38,446,135
2023-08-22	9.350	9.830	9.320	9.600	8.473	31,049,880
2023-08-21	9.230	9.660	9.170	9.380	8.279	30,420,608
2023-08-18	9.910	10.300	9.260	9.290	8.200	48,913,981
2023-08-17	9.740	9.920	9.540	9.910	8.747	21,560,806
2023-08-16	10.260	10.260	9.500	9.770	8.623	37,162,509
2023-08-15	10.200	10.370	10.020	10.260	9.056	34,583,732
2023-08-14	9.580	10.480	9.480	10.170	8.976	39,044,477
2023-08-11	9.800	10.050	9.650	9.670	8.535	18,396,465
2023-08-10	9.900	9.990	9.720	9.780	8.632	17,774,910
2023-08-09	10.000	10.190	9.920	9.990	8.817	16,170,015
2023-08-08	9.920	10.040	9.810	9.990	8.817	16,132,359
2023-08-07	10.200	10.280	9.860	9.900	8.738	27,280,843
2023-08-04	10.080	10.360	10.050	10.290	9.082	30,052,036
2023-08-03	10.060	10.190	9.910	10.120	8.932	17,688,796
2023-08-02	10.090	10.200	9.970	10.100	8.914	19,768,253
2023-08-01	9.900	10.300	9.790	10.140	8.950	43,145,808
2023-07-31	9.570	10.080	9.520	9.940	8.773	42,084,677
2023-07-28	9.240	9.570	9.100	9.520	8.403	23,147,248

← NewerPage 13 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.