Sinosteel Engineering and Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	6.460	7.080	6.460	6.960	5.977	62,144,640
2023-01-31	6.310	6.450	6.280	6.440	5.531	20,053,036
2023-01-30	6.250	6.430	6.170	6.320	5.427	25,480,089
2023-01-20	6.000	6.150	6.000	6.140	5.273	12,732,784
2023-01-19	5.950	6.020	5.910	6.000	5.153	8,192,758
2023-01-18	5.930	5.970	5.890	5.940	5.101	7,394,454
2023-01-17	6.030	6.050	5.890	5.920	5.084	13,877,729
2023-01-16	5.840	6.100	5.820	6.030	5.178	21,305,480
2023-01-13	5.870	5.870	5.800	5.840	5.015	8,352,779
2023-01-12	5.860	5.870	5.810	5.830	5.007	7,710,860
2023-01-11	5.920	5.970	5.860	5.860	5.032	7,888,042
2023-01-10	6.000	6.010	5.880	5.910	5.075	14,807,502
2023-01-09	6.060	6.070	6.000	6.020	5.170	8,327,100
2023-01-06	6.030	6.120	6.020	6.020	5.170	10,553,500
2023-01-05	6.140	6.190	6.040	6.060	5.204	12,584,877
2023-01-04	6.020	6.210	5.990	6.140	5.273	15,678,572
2023-01-03	5.860	6.070	5.830	6.040	5.187	15,994,229
2022-12-30	5.850	5.900	5.830	5.880	5.050	10,358,267
2022-12-29	5.960	6.030	5.830	5.830	5.007	17,086,502
2022-12-28	5.960	6.090	5.880	6.010	5.161	19,933,030
2022-12-27	6.060	6.150	5.940	5.940	5.101	24,485,429
2022-12-26	6.300	6.300	6.010	6.090	5.230	43,672,088
2022-12-23	5.600	6.380	5.600	6.380	5.479	54,863,912
2022-12-22	6.360	6.380	5.470	5.800	4.981	48,590,203
2022-12-21	6.170	6.170	6.020	6.080	5.221	10,385,962
2022-12-20	6.190	6.250	6.020	6.130	5.264	12,727,414
2022-12-19	6.490	6.500	6.180	6.190	5.316	19,724,764
2022-12-16	6.270	6.480	6.220	6.440	5.531	30,103,696
2022-12-15	6.180	6.360	6.150	6.260	5.376	15,652,157
2022-12-14	6.390	6.430	6.130	6.140	5.273	18,244,370
2022-12-13	6.200	6.340	6.180	6.260	5.376	12,268,611
2022-12-12	6.270	6.320	6.180	6.220	5.342	13,444,310
2022-12-09	6.310	6.380	6.210	6.280	5.393	20,398,538
2022-12-08	6.410	6.420	6.300	6.350	5.453	15,255,760
2022-12-07	6.570	6.570	6.280	6.350	5.453	31,831,782
2022-12-06	6.390	6.810	6.380	6.580	5.651	48,715,787
2022-12-05	6.230	6.530	6.210	6.450	5.539	44,079,078
2022-12-02	6.180	6.250	6.160	6.170	5.299	18,368,213
2022-12-01	6.240	6.290	6.180	6.200	5.324	21,180,155
2022-11-30	6.360	6.360	6.210	6.230	5.350	25,305,305
2022-11-29	6.410	6.520	6.260	6.390	5.488	39,476,601
2022-11-28	6.240	6.470	6.210	6.460	5.548	43,485,548
2022-11-25	6.190	6.460	6.180	6.270	5.385	36,600,933
2022-11-24	6.200	6.420	6.180	6.240	5.359	38,947,178
2022-11-23	6.130	6.500	6.100	6.300	5.410	78,083,300
2022-11-22	5.700	6.300	5.700	6.280	5.393	77,858,277
2022-11-21	5.740	5.740	5.610	5.730	4.921	6,901,162
2022-11-18	5.800	5.820	5.720	5.740	4.929	6,769,743
2022-11-17	5.780	5.840	5.720	5.800	4.981	7,317,545
2022-11-16	5.850	5.870	5.780	5.790	4.972	5,968,160
2022-11-15	5.830	5.870	5.760	5.870	5.041	8,395,863
2022-11-14	5.820	6.070	5.770	5.840	5.015	16,440,816
2022-11-11	5.850	5.870	5.760	5.760	4.947	9,632,000
2022-11-10	5.700	5.740	5.670	5.720	4.912	6,876,412
2022-11-09	5.730	5.800	5.710	5.750	4.938	7,706,924
2022-11-08	5.700	5.840	5.700	5.730	4.921	9,420,989
2022-11-07	5.660	5.750	5.650	5.690	4.886	8,599,531
2022-11-04	5.600	5.690	5.580	5.670	4.869	9,591,664
2022-11-03	5.530	5.620	5.530	5.590	4.801	6,629,727
2022-11-02	5.580	5.650	5.500	5.610	4.818	14,280,130

← NewerPage 16 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.