Sinosteel Engineering and Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	5.070	5.160	4.980	4.990	4.990	19,559,478
2026-07-16	4.980	5.120	4.960	5.080	5.080	18,260,916
2026-07-15	4.870	5.010	4.840	5.000	5.000	21,859,269
2026-07-14	4.820	4.900	4.800	4.870	4.870	13,970,813
2026-07-13	4.870	4.920	4.780	4.820	4.820	17,418,367
2026-07-10	4.800	4.960	4.760	4.890	4.890	16,788,703
2026-07-09	4.870	4.890	4.770	4.800	4.800	15,788,644
2026-07-08	4.840	4.940	4.810	4.890	4.890	11,967,700
2026-07-07	4.990	5.000	4.820	4.840	4.840	16,123,000
2026-07-06	5.030	5.050	4.960	5.000	5.000	12,390,880
2026-07-03	5.000	5.100	4.990	5.040	5.040	12,624,785
2026-07-02	4.990	5.060	4.970	5.000	5.000	15,793,141
2026-07-01	4.950	5.050	4.920	5.010	5.010	17,016,608
2026-06-30	5.060	5.090	4.900	4.980	4.980	17,388,243
2026-06-29	5.090	5.130	4.940	5.100	5.100	15,711,290
2026-06-26	5.260	5.310	5.120	5.120	5.120	15,672,721
2026-06-25	5.470	5.520	5.260	5.270	5.270	20,060,900
2026-06-24	5.590	5.690	5.500	5.500	5.500	15,074,423
2026-06-23	5.610	5.690	5.530	5.560	5.560	12,772,075
2026-06-22	5.550	5.680	5.420	5.670	5.670	18,112,614
2026-06-18	5.810	5.810	5.550	5.570	5.570	20,649,079
2026-06-17	5.750	5.850	5.700	5.850	5.850	17,747,977
2026-06-16	5.740	5.850	5.710	5.780	5.780	18,442,285
2026-06-15	5.850	5.910	5.740	5.800	5.800	18,314,625
2026-06-12	5.550	5.740	5.450	5.700	5.700	18,984,501
2026-06-11	5.610	5.660	5.420	5.440	5.440	15,774,476
2026-06-10	5.800	5.810	5.620	5.650	5.650	13,930,160
2026-06-09	5.780	5.900	5.780	5.840	5.840	12,419,190
2026-06-08	5.740	5.810	5.700	5.780	5.780	14,192,006
2026-06-05	5.740	5.840	5.740	5.840	5.840	13,881,920
2026-06-04	5.990	6.080	5.910	5.950	5.740	14,025,780
2026-06-03	6.010	6.090	5.980	6.020	5.808	12,716,360
2026-06-02	6.060	6.070	5.980	6.010	5.798	11,503,545
2026-06-01	5.870	6.070	5.830	6.050	5.837	15,740,594
2026-05-29	5.830	6.020	5.820	5.910	5.701	16,826,139
2026-05-28	5.980	6.020	5.770	5.830	5.624	19,532,982
2026-05-27	6.130	6.170	5.930	5.980	5.769	18,072,096
2026-05-26	6.250	6.250	6.100	6.160	5.943	23,767,432
2026-05-25	6.390	6.460	6.270	6.320	6.097	23,204,189
2026-05-22	6.380	6.400	6.260	6.290	6.068	15,800,569
2026-05-21	6.540	6.550	6.350	6.350	6.126	18,590,256
2026-05-20	6.460	6.560	6.380	6.560	6.329	21,282,606
2026-05-19	6.470	6.500	6.390	6.490	6.261	14,086,753
2026-05-18	6.470	6.500	6.380	6.440	6.213	14,692,892
2026-05-15	6.530	6.550	6.450	6.510	6.280	21,414,317
2026-05-14	6.620	6.620	6.520	6.550	6.319	20,052,642
2026-05-13	6.580	6.670	6.560	6.610	6.377	20,256,154
2026-05-12	6.710	6.720	6.570	6.570	6.338	22,769,668
2026-05-11	6.670	6.720	6.660	6.690	6.454	26,823,741
2026-05-08	6.790	6.810	6.670	6.730	6.493	40,554,204
2026-05-07	6.690	7.060	6.680	6.900	6.657	59,276,564
2026-05-06	6.510	6.690	6.510	6.620	6.386	33,171,644
2026-04-30	6.530	6.550	6.440	6.500	6.271	26,804,774
2026-04-29	6.520	6.580	6.510	6.540	6.309	31,146,840
2026-04-28	6.560	6.640	6.490	6.550	6.319	25,581,563
2026-04-27	6.610	6.650	6.500	6.510	6.280	40,998,864
2026-04-24	6.760	6.800	6.660	6.720	6.483	30,412,183
2026-04-23	6.930	6.940	6.730	6.830	6.589	38,666,313
2026-04-22	7.070	7.070	6.920	6.960	6.714	34,365,049
2026-04-21	7.010	7.170	6.900	7.110	6.859	43,433,198

← NewerPage 2 of 5 · 242 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.