Sinosteel Engineering and Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	8.270	8.590	8.270	8.400	7.214	38,624,833
2023-04-26	8.390	8.430	8.170	8.240	7.076	24,688,274
2023-04-25	8.440	8.630	8.240	8.380	7.197	30,376,434
2023-04-24	8.520	8.650	8.400	8.490	7.291	35,069,639
2023-04-21	8.700	9.030	8.520	8.550	7.342	45,412,472
2023-04-20	8.560	8.850	8.450	8.780	7.540	51,176,232
2023-04-19	8.570	8.790	8.540	8.650	7.428	43,504,413
2023-04-18	8.760	8.870	8.600	8.670	7.446	55,648,959
2023-04-17	8.780	9.140	8.520	8.990	7.720	89,300,670
2023-04-14	8.190	8.850	8.120	8.750	7.514	78,334,490
2023-04-13	8.400	8.520	8.170	8.250	7.085	41,803,336
2023-04-12	8.230	8.630	8.120	8.430	7.239	66,735,958
2023-04-11	8.380	8.400	7.990	8.200	7.042	79,388,134
2023-04-10	7.650	8.270	7.550	8.270	7.102	56,757,895
2023-04-07	7.600	7.720	7.490	7.520	6.458	23,992,847
2023-04-06	7.750	7.950	7.570	7.630	6.552	38,426,302
2023-04-04	7.460	7.950	7.380	7.740	6.647	56,132,227
2023-04-03	7.500	7.650	7.460	7.460	6.406	26,313,800
2023-03-31	7.500	7.600	7.440	7.510	6.449	19,081,550
2023-03-30	7.540	7.640	7.390	7.450	6.398	21,702,280
2023-03-29	7.760	7.820	7.500	7.560	6.492	32,668,040
2023-03-28	7.990	8.080	7.730	7.730	6.638	34,543,787
2023-03-27	8.000	8.020	7.840	7.990	6.862	33,183,147
2023-03-24	8.400	8.400	7.980	8.000	6.870	49,385,634
2023-03-23	8.270	8.490	8.130	8.440	7.248	40,570,150
2023-03-22	8.340	8.460	8.160	8.280	7.111	29,394,541
2023-03-21	8.760	8.860	8.240	8.310	7.136	62,515,059
2023-03-20	9.060	9.380	8.700	8.750	7.514	69,323,789
2023-03-17	8.540	9.200	8.450	8.940	7.677	65,731,109
2023-03-16	8.410	8.650	8.300	8.450	7.257	43,896,704
2023-03-15	8.280	8.680	8.140	8.510	7.308	52,433,834
2023-03-14	8.410	8.510	8.230	8.280	7.111	44,403,218
2023-03-13	8.590	8.730	8.160	8.310	7.136	60,962,711
2023-03-10	8.190	8.220	8.020	8.050	6.913	19,169,637
2023-03-09	8.260	8.260	8.000	8.200	7.042	27,133,546
2023-03-08	8.180	8.300	8.000	8.250	7.085	35,942,965
2023-03-07	8.140	8.480	8.080	8.190	7.033	55,209,992
2023-03-06	8.120	8.510	7.970	8.200	7.042	68,753,379
2023-03-03	7.780	8.160	7.740	8.110	6.965	84,667,500
2023-03-02	7.410	8.110	7.380	7.990	6.862	96,356,134
2023-03-01	7.170	7.450	7.140	7.370	6.329	24,863,872
2023-02-28	7.130	7.200	7.030	7.170	6.157	15,047,508
2023-02-27	7.110	7.230	7.050	7.130	6.123	13,998,674
2023-02-24	7.170	7.210	7.080	7.130	6.123	9,793,450
2023-02-23	7.250	7.300	7.120	7.170	6.157	15,193,200
2023-02-22	7.220	7.340	7.180	7.250	6.226	13,804,617
2023-02-21	7.480	7.480	7.160	7.280	6.252	28,655,473
2023-02-20	7.300	7.530	7.270	7.450	6.398	25,601,420
2023-02-17	7.220	7.320	7.170	7.190	6.175	17,536,010
2023-02-16	7.360	7.550	7.140	7.180	6.166	29,686,858
2023-02-15	7.380	7.480	7.290	7.350	6.312	20,374,535
2023-02-14	7.450	7.540	7.340	7.370	6.329	24,791,578
2023-02-13	7.160	7.560	7.160	7.500	6.441	44,956,175
2023-02-10	7.040	7.300	6.980	7.130	6.123	23,529,388
2023-02-09	6.980	7.060	6.900	7.050	6.054	18,055,778
2023-02-08	7.060	7.070	6.950	6.960	5.977	19,611,838
2023-02-07	7.100	7.160	6.970	7.060	6.063	19,688,111
2023-02-06	7.130	7.130	6.950	7.060	6.063	25,994,780
2023-02-03	7.310	7.390	6.830	7.130	6.123	56,687,445
2023-02-02	7.030	7.390	6.960	7.330	6.295	75,209,840

← NewerPage 15 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.