Sinosteel Engineering and Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	6.870	7.170	6.790	7.060	6.811	58,914,198
2026-04-17	7.010	7.020	6.840	6.880	6.637	45,511,320
2026-04-16	7.060	7.130	6.900	7.020	6.772	45,827,059
2026-04-15	7.030	7.300	7.030	7.060	6.811	79,862,927
2026-04-14	6.640	6.950	6.570	6.950	6.705	71,911,615
2026-04-13	6.850	6.870	6.480	6.600	6.367	89,911,855
2026-04-10	7.150	7.160	6.920	6.940	6.695	43,280,591
2026-04-09	7.160	7.280	6.970	7.040	6.792	73,751,623
2026-04-08	6.900	7.250	6.860	7.240	6.985	90,639,955
2026-04-07	6.550	6.890	6.550	6.820	6.579	46,953,250
2026-04-03	6.900	6.960	6.480	6.530	6.300	46,326,141
2026-04-02	6.760	7.080	6.730	6.940	6.695	65,847,783
2026-04-01	7.300	7.480	6.750	6.770	6.531	67,335,059
2026-03-31	6.780	6.950	6.770	6.840	6.599	27,075,504
2026-03-30	6.650	6.880	6.600	6.800	6.560	22,075,033
2026-03-27	6.650	6.720	6.600	6.720	6.483	19,144,195
2026-03-26	6.770	6.840	6.700	6.720	6.483	24,096,121
2026-03-25	6.510	6.840	6.460	6.740	6.502	38,131,976
2026-03-24	6.330	6.540	6.240	6.520	6.290	32,387,940
2026-03-23	6.500	6.520	6.200	6.250	6.029	38,224,385
2026-03-20	6.740	6.740	6.580	6.600	6.367	25,729,368
2026-03-19	6.780	6.800	6.650	6.710	6.473	30,054,489
2026-03-18	6.850	6.870	6.740	6.830	6.589	23,972,994
2026-03-17	6.940	6.990	6.810	6.810	6.570	26,821,985
2026-03-16	7.110	7.140	6.860	6.890	6.647	45,622,992
2026-03-13	7.170	7.290	7.120	7.150	6.898	37,021,041
2026-03-12	7.030	7.190	6.970	7.140	6.888	34,194,322
2026-03-11	6.990	7.070	6.860	7.040	6.792	35,339,342
2026-03-10	7.160	7.160	6.950	6.970	6.724	42,254,887
2026-03-09	7.080	7.190	7.050	7.150	6.898	37,007,786
2026-03-06	7.110	7.190	7.030	7.170	6.917	26,165,049
2026-03-05	7.280	7.350	7.050	7.100	6.849	39,540,065
2026-03-04	6.990	7.350	6.950	7.210	6.956	62,776,322
2026-03-03	7.010	7.270	7.000	7.070	6.821	57,413,649
2026-03-02	7.000	7.060	6.920	7.030	6.782	36,558,998
2026-02-27	6.910	7.140	6.890	7.100	6.849	45,255,484
2026-02-26	6.870	7.000	6.840	6.920	6.676	31,620,270
2026-02-25	6.790	6.970	6.780	6.880	6.637	35,533,600
2026-02-24	6.660	6.810	6.660	6.780	6.541	30,147,821
2026-02-13	6.670	6.730	6.620	6.650	6.415	24,184,495
2026-02-12	6.720	6.780	6.660	6.670	6.435	24,752,252
2026-02-11	6.720	6.840	6.690	6.720	6.483	27,660,304
2026-02-10	6.770	6.770	6.640	6.720	6.483	29,440,153
2026-02-09	6.790	6.850	6.710	6.750	6.512	33,265,149
2026-02-06	6.850	6.870	6.710	6.730	6.493	39,149,846
2026-02-05	7.030	7.050	6.860	6.890	6.647	30,239,100
2026-02-04	6.800	7.080	6.790	7.020	6.772	48,424,111
2026-02-03	6.700	6.880	6.640	6.840	6.599	35,735,270
2026-02-02	6.850	6.890	6.600	6.630	6.396	38,897,280
2026-01-30	6.890	6.980	6.780	6.900	6.657	33,295,017
2026-01-29	6.850	6.970	6.800	6.890	6.647	33,825,993
2026-01-28	6.750	6.960	6.680	6.850	6.608	43,751,060
2026-01-27	6.830	6.900	6.690	6.760	6.521	32,133,600
2026-01-26	6.840	6.870	6.750	6.850	6.608	37,415,209
2026-01-23	6.860	6.960	6.770	6.800	6.560	36,934,874
2026-01-22	6.760	6.870	6.730	6.820	6.579	39,404,740
2026-01-21	6.690	6.890	6.660	6.760	6.521	68,587,743
2026-01-20	6.570	6.650	6.530	6.640	6.406	35,258,482
2026-01-19	6.460	6.590	6.420	6.550	6.319	28,943,577
2026-01-16	6.460	6.600	6.450	6.470	6.242	32,711,300

← NewerPage 3 of 21 · 1,215 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.