Sinosteel Engineering and Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	7.860	8.440	7.800	8.250	6.780	28,031,841
2022-01-28	7.800	7.850	7.550	7.750	6.370	18,540,187
2022-01-27	8.040	8.060	7.720	7.750	6.370	22,229,167
2022-01-26	8.050	8.260	7.900	8.030	6.600	26,218,214
2022-01-25	8.050	8.280	7.880	7.900	6.493	51,175,338
2022-01-24	7.390	8.060	7.360	8.060	6.624	43,253,777
2022-01-21	7.480	7.480	7.260	7.330	6.024	17,438,543
2022-01-20	7.710	7.720	7.360	7.450	6.123	22,126,381
2022-01-19	7.690	7.820	7.610	7.700	6.328	22,406,750
2022-01-18	7.690	7.840	7.580	7.680	6.312	24,576,406
2022-01-17	7.550	7.680	7.510	7.680	6.312	20,857,464
2022-01-14	7.610	7.680	7.530	7.600	6.246	18,295,449
2022-01-13	7.920	7.960	7.580	7.630	6.271	31,888,149
2022-01-12	8.060	8.130	7.810	7.970	6.550	32,275,093
2022-01-11	8.400	8.540	8.060	8.060	6.624	36,416,646
2022-01-10	8.650	8.880	8.300	8.400	6.904	36,806,677
2022-01-07	9.090	9.500	8.680	8.700	7.150	28,800,326
2022-01-06	8.870	9.030	8.840	9.020	7.413	13,740,019
2022-01-05	9.350	9.370	8.840	8.880	7.298	34,088,247
2022-01-04	9.340	9.670	9.170	9.430	7.750	30,082,336
2021-12-31	9.400	9.570	9.170	9.300	7.643	37,718,312
2021-12-30	9.820	10.000	9.250	9.360	7.693	66,564,940
2021-12-29	9.130	10.030	8.980	10.030	8.243	77,991,692
2021-12-28	9.340	9.390	9.050	9.120	7.496	23,003,921
2021-12-27	9.750	9.800	9.200	9.330	7.668	29,281,148
2021-12-24	10.060	10.100	9.480	9.760	8.022	43,570,278
2021-12-23	9.830	10.300	9.720	9.940	8.169	67,297,676
2021-12-22	8.800	9.780	8.780	9.780	8.038	57,353,890
2021-12-21	8.970	9.030	8.570	8.890	7.306	38,242,034
2021-12-20	9.200	9.400	8.600	8.960	7.364	56,153,585
2021-12-17	10.000	10.080	9.540	9.560	7.857	44,420,157
2021-12-16	9.120	10.030	9.060	9.820	8.071	91,550,492
2021-12-15	9.270	9.320	9.040	9.120	7.496	18,082,333
2021-12-14	9.000	9.340	8.940	9.270	7.619	22,442,716
2021-12-13	8.980	9.180	8.900	9.040	7.430	17,552,926
2021-12-10	9.000	9.140	8.810	9.050	7.438	30,022,153
2021-12-09	8.790	9.550	8.770	9.140	7.512	54,933,630
2021-12-08	8.740	8.760	8.600	8.720	7.167	19,781,034
2021-12-07	8.750	8.810	8.510	8.730	7.175	26,373,399
2021-12-06	9.170	9.250	8.680	8.720	7.167	36,272,707
2021-12-03	8.510	8.850	8.460	8.780	7.216	26,530,932
2021-12-02	8.460	8.740	8.420	8.540	7.019	28,382,080
2021-12-01	8.170	8.600	8.160	8.500	6.986	30,473,837
2021-11-30	8.340	8.400	8.080	8.220	6.756	24,717,311
2021-11-29	7.780	8.440	7.610	8.330	6.846	46,867,594
2021-11-26	7.780	8.100	7.690	8.000	6.575	32,073,153
2021-11-25	7.990	8.000	7.770	7.800	6.411	25,282,622
2021-11-24	8.150	8.170	7.950	8.000	6.575	22,570,128
2021-11-23	8.100	8.290	8.070	8.120	6.674	27,233,326
2021-11-22	8.000	8.320	7.900	8.210	6.748	55,036,064
2021-11-19	7.690	8.170	7.630	7.940	6.526	56,371,477
2021-11-18	7.500	7.750	7.500	7.570	6.222	31,012,146
2021-11-17	7.410	7.600	7.330	7.580	6.230	27,779,165
2021-11-16	7.600	7.740	7.470	7.500	6.164	30,359,532
2021-11-15	7.280	7.720	7.230	7.580	6.230	44,538,352
2021-11-12	7.240	7.280	7.050	7.250	5.959	28,895,915
2021-11-11	6.780	7.390	6.720	7.210	5.926	53,353,415
2021-11-10	6.760	6.940	6.610	6.830	5.613	25,084,211
2021-11-09	6.780	7.020	6.700	6.770	5.564	30,543,720
2021-11-08	6.570	6.700	6.480	6.670	5.482	26,742,193

← NewerPage 20 of 21 · 1,217 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.