Sinosteel Engineering and Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	5.750	5.900	5.720	5.810	4.775	8,143,280
2022-05-06	5.740	5.910	5.700	5.760	4.734	10,852,478
2022-05-05	5.690	6.020	5.680	5.930	4.874	14,256,405
2022-04-29	5.540	5.720	5.540	5.680	4.668	12,386,231
2022-04-28	5.560	5.570	5.400	5.530	4.545	12,505,333
2022-04-27	5.240	5.580	5.240	5.560	4.570	18,668,713
2022-04-26	5.180	5.500	5.180	5.240	4.307	19,439,115
2022-04-25	5.670	5.670	5.160	5.160	4.241	18,513,875
2022-04-22	5.700	5.780	5.590	5.730	4.709	9,901,600
2022-04-21	6.090	6.090	5.770	5.770	4.742	14,023,893
2022-04-20	6.220	6.290	6.080	6.100	5.013	10,549,767
2022-04-19	6.190	6.360	6.180	6.220	5.112	11,800,600
2022-04-18	6.190	6.190	6.040	6.160	5.063	8,962,698
2022-04-15	6.370	6.370	6.150	6.220	5.112	15,380,501
2022-04-14	6.420	6.490	6.350	6.420	5.276	13,861,784
2022-04-13	6.660	6.680	6.400	6.430	5.285	19,887,572
2022-04-12	6.780	6.800	6.400	6.730	5.531	27,403,788
2022-04-11	7.070	7.170	6.760	6.820	5.605	34,212,948
2022-04-08	6.800	7.380	6.770	7.200	5.918	50,877,795
2022-04-07	6.660	7.000	6.590	6.800	5.589	34,139,558
2022-04-06	6.530	6.670	6.490	6.660	5.474	14,158,240
2022-04-01	6.700	6.760	6.530	6.570	5.400	18,562,719
2022-03-31	6.790	6.900	6.710	6.740	5.539	19,435,604
2022-03-30	6.590	6.990	6.590	6.790	5.581	21,598,759
2022-03-29	6.750	6.750	6.490	6.550	5.383	12,947,803
2022-03-28	6.700	6.790	6.500	6.700	5.507	13,894,698
2022-03-25	6.760	6.880	6.720	6.720	5.523	10,251,065
2022-03-24	6.830	6.900	6.780	6.790	5.581	11,916,342
2022-03-23	6.950	6.970	6.860	6.880	5.655	8,973,244
2022-03-22	6.900	7.000	6.820	6.930	5.696	12,132,841
2022-03-21	6.960	7.000	6.830	6.930	5.696	14,443,641
2022-03-18	6.860	6.940	6.760	6.930	5.696	17,263,939
2022-03-17	6.770	6.970	6.760	6.870	5.646	21,664,651
2022-03-16	6.470	6.730	6.300	6.690	5.498	27,093,766
2022-03-15	6.620	6.620	6.350	6.400	5.260	25,273,979
2022-03-14	6.910	7.010	6.640	6.640	5.457	18,939,996
2022-03-11	7.050	7.050	6.730	6.930	5.696	22,952,169
2022-03-10	7.280	7.310	7.070	7.090	5.827	20,746,981
2022-03-09	7.230	7.470	6.770	7.170	5.893	24,362,411
2022-03-08	7.270	7.700	7.080	7.380	6.065	33,587,093
2022-03-07	7.260	7.390	7.110	7.270	5.975	19,687,532
2022-03-04	7.410	7.410	7.240	7.260	5.967	15,793,777
2022-03-03	7.450	7.510	7.340	7.430	6.107	13,379,860
2022-03-02	7.390	7.440	7.320	7.400	6.082	10,340,646
2022-03-01	7.340	7.560	7.330	7.410	6.090	19,918,043
2022-02-28	7.410	7.480	7.230	7.330	6.024	21,885,693
2022-02-25	7.400	7.740	7.400	7.430	6.107	27,914,204
2022-02-24	7.820	7.870	7.200	7.400	6.082	47,255,278
2022-02-23	7.980	7.990	7.810	7.900	6.493	16,481,683
2022-02-22	8.080	8.080	7.880	7.900	6.493	17,380,024
2022-02-21	8.180	8.250	8.070	8.140	6.690	13,815,905
2022-02-18	7.980	8.160	7.920	8.160	6.707	17,400,745
2022-02-17	8.110	8.170	8.030	8.060	6.624	13,693,934
2022-02-16	8.000	8.210	7.960	8.100	6.657	16,811,553
2022-02-15	7.920	8.030	7.760	8.010	6.583	11,530,397
2022-02-14	8.100	8.120	7.850	7.910	6.501	18,081,978
2022-02-11	8.240	8.380	8.120	8.130	6.682	16,507,507
2022-02-10	8.230	8.440	8.200	8.290	6.813	18,374,679
2022-02-09	8.070	8.290	7.990	8.290	6.813	24,482,810
2022-02-08	8.260	8.360	7.970	8.100	6.657	36,075,962

← NewerPage 19 of 21 · 1,212 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.