Sinosteel Engineering and Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	9.500	9.580	9.280	9.290	8.200	17,227,402
2023-07-26	9.590	9.660	9.440	9.530	8.411	18,463,942
2023-07-25	9.520	9.660	9.380	9.630	8.500	36,096,867
2023-07-24	9.250	9.370	9.160	9.280	8.191	16,524,902
2023-07-21	9.130	9.270	9.100	9.170	8.094	15,780,374
2023-07-20	9.320	9.390	9.120	9.130	8.058	18,385,525
2023-07-19	9.290	9.390	9.170	9.320	8.226	17,793,112
2023-07-18	9.570	9.570	9.130	9.270	8.182	31,444,672
2023-07-17	9.510	9.570	9.300	9.570	8.447	23,442,387
2023-07-14	9.500	9.650	9.310	9.510	8.394	33,293,703
2023-07-13	9.610	9.700	9.440	9.530	8.411	28,720,576
2023-07-12	9.790	9.930	9.450	9.510	8.394	61,884,451
2023-07-11	10.430	10.430	9.790	9.810	8.658	53,112,450
2023-07-10	10.200	10.440	10.130	10.430	9.206	38,466,953
2023-07-07	10.100	10.280	10.000	10.220	9.020	45,056,319
2023-07-06	10.280	10.290	9.980	10.050	8.870	41,905,467
2023-07-05	10.380	10.580	10.250	10.280	9.073	48,458,895
2023-07-04	10.620	10.620	10.220	10.350	9.135	72,405,224
2023-07-03	9.690	10.620	9.690	10.620	9.373	75,557,945
2023-06-30	9.640	9.920	9.600	9.650	8.517	32,218,463
2023-06-29	9.520	9.910	9.410	9.660	8.526	43,039,278
2023-06-28	9.500	9.500	9.050	9.480	8.367	42,997,597
2023-06-27	8.910	9.590	8.900	9.500	8.385	46,313,209
2023-06-26	9.140	9.170	8.870	8.930	7.882	30,020,008
2023-06-21	9.250	9.400	9.080	9.170	8.094	25,215,528
2023-06-20	9.430	9.480	9.280	9.310	8.217	23,418,298
2023-06-19	9.390	9.630	9.330	9.500	8.385	39,212,502
2023-06-16	9.220	9.580	9.220	9.480	8.367	58,910,684
2023-06-15	9.150	9.350	8.980	9.140	8.067	33,035,328
2023-06-14	9.130	9.250	9.050	9.150	8.076	28,201,967
2023-06-13	9.400	9.400	9.010	9.130	8.058	45,984,304
2023-06-12	9.340	9.530	9.170	9.480	8.367	43,366,022
2023-06-09	9.360	9.420	9.110	9.390	8.288	56,858,293
2023-06-08	8.970	9.550	8.750	9.500	8.385	77,237,057
2023-06-07	8.820	8.940	8.710	8.850	7.811	22,271,059
2023-06-06	8.880	8.920	8.770	8.810	7.776	31,559,566
2023-06-05	9.150	9.290	9.000	9.070	7.789	30,022,612
2023-06-02	9.120	9.330	9.050	9.180	7.884	34,426,373
2023-06-01	9.070	9.160	8.910	9.120	7.832	42,274,002
2023-05-31	8.830	9.160	8.720	9.080	7.798	51,496,635
2023-05-30	8.510	9.010	8.460	8.890	7.634	69,971,327
2023-05-29	8.400	8.720	8.330	8.550	7.342	56,791,223
2023-05-26	8.400	8.450	8.240	8.370	7.188	25,528,623
2023-05-25	8.440	8.560	8.270	8.390	7.205	31,981,756
2023-05-24	8.610	8.740	8.470	8.510	7.308	37,680,885
2023-05-23	9.180	9.220	8.650	8.680	7.454	52,343,491
2023-05-22	9.170	9.400	9.060	9.180	7.884	32,411,638
2023-05-19	9.280	9.310	9.080	9.190	7.892	29,543,162
2023-05-18	9.480	9.480	9.150	9.320	8.004	51,430,531
2023-05-17	9.530	9.640	9.400	9.550	8.201	36,130,164
2023-05-16	9.780	9.930	9.410	9.480	8.141	48,902,074
2023-05-15	9.930	10.040	9.430	9.790	8.407	73,703,522
2023-05-12	10.130	10.480	9.900	9.910	8.510	65,331,869
2023-05-11	10.250	10.400	10.030	10.120	8.691	80,118,614
2023-05-10	10.920	11.210	10.120	10.390	8.923	139,313,374
2023-05-09	11.200	12.180	10.950	11.240	9.653	167,683,632
2023-05-08	10.180	11.070	9.930	11.070	9.507	147,885,704
2023-05-05	10.150	10.390	9.700	10.060	8.639	134,911,074
2023-05-04	9.360	9.750	9.180	9.750	8.373	86,530,922
2023-04-28	8.400	8.910	8.270	8.860	7.609	57,977,288

← NewerPage 14 of 21 · 1,216 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.