Sinosteel Engineering and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 6.700 | 6.720 | 6.480 | 6.500 | 5.342 | 23,015,296 |
| 2021-11-04 | 6.750 | 6.820 | 6.640 | 6.710 | 5.515 | 27,578,176 |
| 2021-11-03 | 6.840 | 6.890 | 6.590 | 6.730 | 5.531 | 30,218,558 |
| 2021-11-02 | 7.300 | 7.310 | 6.770 | 6.800 | 5.589 | 48,319,035 |
| 2021-11-01 | 7.290 | 7.400 | 7.200 | 7.330 | 6.024 | 17,562,655 |
| 2021-10-29 | 7.130 | 7.330 | 7.100 | 7.280 | 5.983 | 16,767,071 |
| 2021-10-28 | 7.520 | 7.550 | 7.080 | 7.130 | 5.860 | 26,177,752 |
| 2021-10-27 | 7.660 | 7.680 | 7.410 | 7.520 | 6.181 | 30,094,330 |
| 2021-10-26 | 7.960 | 8.020 | 7.780 | 7.850 | 6.452 | 33,622,975 |
| 2021-10-25 | 7.490 | 7.790 | 7.380 | 7.680 | 6.312 | 20,215,036 |
| 2021-10-22 | 7.790 | 7.830 | 7.450 | 7.540 | 6.197 | 19,989,166 |
| 2021-10-21 | 7.820 | 7.900 | 7.660 | 7.680 | 6.312 | 22,795,677 |
| 2021-10-20 | 7.720 | 7.850 | 7.500 | 7.810 | 6.419 | 22,189,675 |
| 2021-10-19 | 7.630 | 7.760 | 7.550 | 7.730 | 6.353 | 20,650,758 |
| 2021-10-18 | 7.530 | 7.680 | 7.470 | 7.630 | 6.271 | 18,810,619 |
| 2021-10-15 | 7.620 | 7.660 | 7.450 | 7.520 | 6.181 | 15,434,946 |
| 2021-10-14 | 7.540 | 7.720 | 7.400 | 7.630 | 6.271 | 18,732,692 |
← NewerPage 21 of 21 · 1,217 trading days
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.