Sinosteel Engineering and Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	6.050	6.080	5.950	5.990	5.050	6,926,330
2022-07-29	6.100	6.130	6.000	6.060	5.109	8,255,111
2022-07-28	6.110	6.140	6.050	6.080	5.126	7,178,903
2022-07-27	6.000	6.110	5.990	6.080	5.126	6,695,456
2022-07-26	5.950	6.030	5.860	6.020	5.075	6,672,410
2022-07-25	6.070	6.110	5.930	5.960	5.024	7,049,398
2022-07-22	6.080	6.140	6.000	6.070	5.117	8,773,143
2022-07-21	6.160	6.180	6.080	6.080	5.126	8,388,956
2022-07-20	6.230	6.230	6.120	6.180	5.210	7,699,211
2022-07-19	6.160	6.240	6.120	6.180	5.210	11,851,247
2022-07-18	5.750	6.140	5.750	6.120	5.159	21,873,492
2022-07-15	6.010	6.050	5.720	5.740	4.839	19,398,245
2022-07-14	6.120	6.130	6.000	6.040	5.092	12,044,257
2022-07-13	6.080	6.150	6.080	6.110	5.151	10,335,899
2022-07-12	6.080	6.170	6.060	6.100	5.142	8,459,198
2022-07-11	6.230	6.230	6.060	6.110	5.151	10,077,420
2022-07-08	6.270	6.300	6.180	6.190	5.218	9,225,375
2022-07-07	6.260	6.340	6.240	6.270	5.286	8,663,351
2022-07-06	6.480	6.480	6.230	6.270	5.286	16,427,321
2022-07-05	6.430	6.580	6.380	6.500	5.480	26,229,412
2022-07-04	6.310	6.480	6.270	6.430	5.421	19,043,214
2022-07-01	6.210	6.400	6.210	6.300	5.311	15,543,290
2022-06-30	6.300	6.330	6.200	6.270	5.286	12,387,469
2022-06-29	6.270	6.530	6.260	6.300	5.311	18,447,553
2022-06-28	6.210	6.320	6.170	6.280	5.294	13,224,216
2022-06-27	6.190	6.240	6.170	6.210	5.235	10,146,009
2022-06-24	6.170	6.220	6.140	6.170	5.201	8,959,390
2022-06-23	6.040	6.170	6.030	6.170	5.201	8,635,268
2022-06-22	6.200	6.230	6.070	6.080	5.126	14,035,350
2022-06-21	6.260	6.340	6.170	6.220	5.244	16,319,383
2022-06-20	6.210	6.260	6.150	6.220	5.244	10,440,534
2022-06-17	6.140	6.270	6.080	6.160	5.193	13,560,727
2022-06-16	6.190	6.250	6.140	6.150	5.185	12,658,352
2022-06-15	6.280	6.330	6.210	6.220	5.244	17,069,827
2022-06-14	6.190	6.270	6.020	6.270	5.286	17,099,214
2022-06-13	6.340	6.360	6.190	6.250	5.269	19,796,801
2022-06-10	6.280	6.450	6.250	6.400	5.395	23,469,700
2022-06-09	6.230	6.660	6.150	6.450	5.437	35,967,745
2022-06-08	6.350	6.430	6.120	6.280	5.294	22,091,725
2022-06-07	6.330	6.580	6.270	6.390	5.387	28,768,670
2022-06-06	6.230	6.320	6.170	6.280	5.294	17,437,804
2022-06-02	6.260	6.380	6.220	6.260	5.277	23,593,765
2022-06-01	6.180	6.500	6.070	6.330	5.336	31,742,803
2022-05-31	6.240	6.280	6.130	6.200	5.227	15,997,912
2022-05-30	6.080	6.340	6.070	6.300	5.311	28,972,973
2022-05-27	6.000	6.180	5.920	6.100	5.142	20,314,392
2022-05-26	5.950	6.040	5.890	5.980	5.041	12,549,677
2022-05-25	5.710	5.910	5.700	5.910	4.982	10,181,972
2022-05-24	6.060	6.060	5.720	5.720	4.822	15,039,908
2022-05-23	5.980	6.090	5.900	6.070	5.117	13,015,577
2022-05-20	5.940	6.000	5.870	5.950	5.016	13,026,873
2022-05-19	5.940	6.070	5.830	6.060	4.981	12,838,568
2022-05-18	5.990	6.060	5.900	5.980	4.915	11,148,196
2022-05-17	5.990	6.010	5.820	5.950	4.890	8,427,432
2022-05-16	6.000	6.050	5.940	5.990	4.923	9,113,884
2022-05-13	6.020	6.050	5.890	5.980	4.915	8,242,940
2022-05-12	5.990	6.070	5.900	5.990	4.923	10,220,124
2022-05-11	6.000	6.130	5.940	5.980	4.915	17,605,572
2022-05-10	5.740	6.020	5.700	5.990	4.923	16,062,049
2022-05-09	5.750	5.900	5.720	5.810	4.775	8,143,280

← NewerPage 18 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.