Sinosteel Engineering and Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	5.240	5.690	5.230	5.570	4.783	18,562,182
2022-10-31	5.190	5.300	5.150	5.240	4.500	6,248,793
2022-10-28	5.390	5.430	5.180	5.200	4.466	10,465,121
2022-10-27	5.330	5.500	5.270	5.440	4.672	15,262,457
2022-10-26	5.280	5.360	5.270	5.300	4.552	8,367,259
2022-10-25	5.250	5.320	5.150	5.240	4.500	7,822,181
2022-10-24	5.370	5.460	5.230	5.250	4.509	10,941,634
2022-10-21	5.380	5.440	5.330	5.370	4.612	5,894,040
2022-10-20	5.360	5.450	5.270	5.380	4.620	9,593,384
2022-10-19	5.460	5.500	5.380	5.390	4.629	9,513,131
2022-10-18	5.560	5.600	5.490	5.560	4.687	12,051,378
2022-10-17	5.430	5.640	5.400	5.520	4.653	17,015,224
2022-10-14	5.220	5.360	5.220	5.320	4.485	8,706,572
2022-10-13	5.200	5.240	5.160	5.180	4.367	6,701,205
2022-10-12	5.110	5.240	5.040	5.240	4.417	6,812,803
2022-10-11	5.090	5.130	4.990	5.120	4.316	6,191,392
2022-10-10	5.200	5.280	5.060	5.080	4.283	8,155,852
2022-09-30	5.210	5.250	5.150	5.190	4.375	7,445,327
2022-09-29	5.370	5.370	5.190	5.210	4.392	8,142,039
2022-09-28	5.470	5.510	5.290	5.300	4.468	8,714,723
2022-09-27	5.380	5.490	5.340	5.480	4.620	9,020,212
2022-09-26	5.540	5.590	5.340	5.350	4.510	12,294,365
2022-09-23	5.720	5.760	5.570	5.620	4.738	7,399,600
2022-09-22	5.750	5.800	5.680	5.710	4.814	8,367,243
2022-09-21	5.780	5.830	5.690	5.800	4.890	6,611,472
2022-09-20	5.750	5.830	5.700	5.800	4.890	8,094,462
2022-09-19	5.810	5.830	5.660	5.720	4.822	9,021,703
2022-09-16	6.130	6.160	5.800	5.810	4.898	17,550,517
2022-09-15	6.250	6.300	6.060	6.130	5.168	11,729,022
2022-09-14	6.180	6.350	6.090	6.250	5.269	13,651,249
2022-09-13	6.350	6.420	6.210	6.220	5.244	18,298,464
2022-09-09	6.330	6.440	6.280	6.380	5.378	20,376,181
2022-09-08	6.230	6.380	6.190	6.360	5.362	26,898,775
2022-09-07	6.110	6.260	6.080	6.220	5.244	14,985,181
2022-09-06	6.100	6.140	6.060	6.130	5.168	9,369,888
2022-09-05	6.000	6.140	5.980	6.110	5.151	11,553,061
2022-09-02	6.020	6.050	5.960	6.010	5.067	9,176,282
2022-09-01	6.050	6.130	5.990	6.010	5.067	11,397,256
2022-08-31	6.220	6.240	6.030	6.050	5.100	15,409,431
2022-08-30	6.290	6.380	6.180	6.250	5.269	11,577,750
2022-08-29	6.150	6.290	6.090	6.270	5.286	11,573,170
2022-08-26	6.340	6.340	6.220	6.230	5.252	13,701,855
2022-08-25	6.350	6.350	6.170	6.320	5.328	16,707,257
2022-08-24	6.490	6.530	6.230	6.250	5.269	26,538,013
2022-08-23	6.490	6.500	6.370	6.480	5.463	17,812,509
2022-08-22	6.660	6.730	6.440	6.480	5.463	25,963,909
2022-08-19	6.570	6.700	6.540	6.620	5.581	36,400,033
2022-08-18	6.530	6.620	6.500	6.570	5.539	30,088,930
2022-08-17	6.600	6.680	6.430	6.570	5.539	51,837,293
2022-08-16	6.650	6.940	6.450	6.730	5.674	104,375,074
2022-08-15	5.890	6.490	5.860	6.490	5.471	57,382,164
2022-08-12	5.850	5.930	5.810	5.900	4.974	8,277,177
2022-08-11	5.760	5.830	5.750	5.820	4.906	7,471,280
2022-08-10	5.720	5.860	5.680	5.750	4.847	9,213,052
2022-08-09	5.740	5.740	5.670	5.720	4.822	6,310,654
2022-08-08	5.680	5.730	5.640	5.720	4.822	6,592,409
2022-08-05	5.680	5.700	5.610	5.690	4.797	7,965,928
2022-08-04	5.710	5.730	5.570	5.660	4.771	10,172,806
2022-08-03	5.750	5.910	5.650	5.660	4.771	10,344,651
2022-08-02	6.030	6.030	5.660	5.790	4.881	17,723,711

← NewerPage 17 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.