Sinosteel Engineering and Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	6.510	6.550	6.450	6.470	6.242	27,728,841
2026-01-14	6.600	6.660	6.460	6.510	6.280	46,940,665
2026-01-13	6.680	6.690	6.580	6.610	6.377	32,374,914
2026-01-12	6.630	6.700	6.620	6.670	6.435	33,327,444
2026-01-09	6.660	6.720	6.610	6.650	6.415	28,287,949
2026-01-08	6.570	6.720	6.560	6.680	6.444	31,252,676
2026-01-07	6.640	6.700	6.580	6.580	6.348	31,829,919
2026-01-06	6.440	6.650	6.430	6.640	6.406	41,385,438
2026-01-05	6.600	6.610	6.420	6.430	6.203	34,725,909
2025-12-31	6.560	6.630	6.510	6.610	6.377	19,374,231
2025-12-30	6.620	6.640	6.540	6.560	6.329	17,895,201
2025-12-29	6.590	6.720	6.580	6.660	6.425	24,614,882
2025-12-26	6.610	6.640	6.530	6.590	6.357	19,360,123
2025-12-25	6.620	6.650	6.590	6.620	6.386	18,987,300
2025-12-24	6.540	6.630	6.530	6.610	6.377	21,251,012
2025-12-23	6.530	6.650	6.520	6.550	6.319	17,139,458
2025-12-22	6.500	6.580	6.470	6.550	6.319	19,850,483
2025-12-19	6.420	6.560	6.420	6.520	6.290	24,345,945
2025-12-18	6.280	6.500	6.260	6.430	6.203	32,989,178
2025-12-17	6.340	6.350	6.200	6.310	6.087	32,804,900
2025-12-16	6.490	6.530	6.330	6.350	6.126	27,954,778
2025-12-15	6.390	6.620	6.380	6.530	6.300	34,332,607
2025-12-12	6.370	6.410	6.350	6.380	6.155	16,506,178
2025-12-11	6.460	6.460	6.350	6.370	6.145	20,910,833
2025-12-10	6.400	6.510	6.390	6.460	6.232	18,719,600
2025-12-09	6.560	6.570	6.420	6.430	6.203	26,687,885
2025-12-08	6.700	6.750	6.560	6.580	6.348	33,815,196
2025-12-05	6.650	6.740	6.620	6.730	6.493	29,916,934
2025-12-04	6.570	6.690	6.530	6.640	6.406	34,453,949
2025-12-03	6.580	6.630	6.540	6.570	6.338	28,618,590
2025-12-02	6.530	6.640	6.510	6.630	6.396	32,078,597
2025-12-01	6.450	6.580	6.430	6.550	6.319	32,088,208
2025-11-28	6.320	6.540	6.280	6.530	6.300	49,074,316
2025-11-27	6.500	6.580	6.330	6.360	6.136	58,334,499
2025-11-26	6.750	6.870	6.550	6.650	6.415	84,301,715
2025-11-25	6.440	6.570	6.370	6.500	6.271	34,556,224
2025-11-24	6.520	6.650	6.440	6.510	6.280	59,035,541
2025-11-21	6.430	6.490	6.270	6.270	6.049	41,511,005
2025-11-20	6.320	6.480	6.320	6.350	6.126	24,677,377
2025-11-19	6.330	6.350	6.270	6.290	6.068	12,517,440
2025-11-18	6.430	6.460	6.310	6.330	6.107	23,808,445
2025-11-17	6.520	6.530	6.430	6.440	6.213	22,291,703
2025-11-14	6.530	6.590	6.520	6.550	6.319	17,802,076
2025-11-13	6.520	6.570	6.500	6.550	6.319	15,565,782
2025-11-12	6.580	6.580	6.490	6.530	6.300	20,112,492
2025-11-11	6.520	6.590	6.500	6.590	6.357	23,827,806
2025-11-10	6.540	6.560	6.490	6.520	6.290	18,431,090
2025-11-07	6.490	6.550	6.460	6.530	6.300	18,549,091
2025-11-06	6.490	6.540	6.460	6.510	6.280	20,132,959
2025-11-05	6.400	6.520	6.380	6.490	6.261	17,423,314
2025-11-04	6.450	6.490	6.410	6.440	6.213	15,215,462
2025-11-03	6.400	6.470	6.350	6.460	6.232	21,438,320
2025-10-31	6.520	6.530	6.400	6.400	6.174	30,108,219
2025-10-30	6.530	6.630	6.490	6.520	6.290	35,778,162
2025-10-29	6.640	6.730	6.600	6.690	6.454	24,792,716
2025-10-28	6.730	6.810	6.650	6.670	6.435	28,338,156
2025-10-27	6.600	6.950	6.540	6.780	6.541	68,562,736
2025-10-24	6.700	6.760	6.580	6.590	6.357	51,787,959
2025-10-23	6.680	6.860	6.570	6.790	6.550	93,104,727
2025-10-22	7.160	7.210	6.790	6.830	6.589	145,976,738

← NewerPage 4 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.