Sinosteel Engineering and Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	6.470	6.630	6.470	6.550	6.319	30,283,910
2025-10-20	6.390	6.490	6.370	6.480	6.251	22,050,304
2025-10-17	6.440	6.470	6.340	6.340	6.116	17,764,644
2025-10-16	6.460	6.470	6.400	6.420	6.193	14,480,600
2025-10-15	6.410	6.490	6.400	6.470	6.242	16,104,316
2025-10-14	6.480	6.510	6.410	6.430	6.203	22,917,856
2025-10-13	6.280	6.500	6.250	6.480	6.251	39,403,931
2025-10-10	6.300	6.420	6.290	6.380	6.155	26,154,421
2025-10-09	6.280	6.380	6.260	6.320	6.097	29,011,026
2025-09-30	6.170	6.220	6.150	6.210	5.991	16,083,525
2025-09-29	6.150	6.190	6.080	6.180	5.962	14,764,608
2025-09-26	6.140	6.210	6.100	6.160	5.943	14,640,744
2025-09-25	6.210	6.220	6.160	6.170	5.952	22,579,254
2025-09-24	6.190	6.230	6.100	6.230	6.010	12,492,234
2025-09-23	6.270	6.280	6.100	6.210	5.991	20,441,438
2025-09-22	6.340	6.350	6.220	6.260	6.039	18,759,103
2025-09-19	6.340	6.380	6.290	6.350	6.126	21,470,499
2025-09-18	6.480	6.490	6.280	6.330	6.107	29,024,889
2025-09-17	6.510	6.530	6.460	6.490	6.261	17,733,638
2025-09-16	6.530	6.590	6.440	6.510	6.280	23,009,792
2025-09-15	6.440	6.470	6.400	6.450	6.222	15,646,516
2025-09-12	6.490	6.500	6.420	6.440	6.213	22,276,500
2025-09-11	6.430	6.510	6.400	6.490	6.261	20,804,198
2025-09-10	6.490	6.520	6.430	6.450	6.222	20,701,234
2025-09-09	6.610	6.620	6.470	6.490	6.261	27,986,709
2025-09-08	6.410	6.650	6.400	6.630	6.396	57,444,815
2025-09-05	6.280	6.350	6.250	6.350	6.126	20,507,625
2025-09-04	6.300	6.330	6.220	6.270	6.049	25,773,918
2025-09-03	6.390	6.440	6.250	6.280	6.058	22,768,260
2025-09-02	6.470	6.480	6.320	6.400	6.174	27,973,432
2025-09-01	6.590	6.610	6.440	6.480	6.251	31,421,453
2025-08-29	6.600	6.670	6.550	6.590	6.357	28,535,853
2025-08-28	6.560	6.680	6.410	6.580	6.348	34,027,303
2025-08-27	6.750	6.790	6.540	6.550	6.319	38,505,081
2025-08-26	6.780	6.820	6.680	6.750	6.512	38,404,931
2025-08-25	6.670	6.730	6.630	6.710	6.473	32,588,719
2025-08-22	6.620	6.680	6.570	6.660	6.425	28,719,148
2025-08-21	6.670	6.700	6.610	6.640	6.406	23,466,867
2025-08-20	6.620	6.710	6.580	6.680	6.444	29,162,971
2025-08-19	6.680	6.750	6.640	6.650	6.415	36,986,237
2025-08-18	6.730	6.750	6.610	6.640	6.406	51,364,689
2025-08-15	6.620	6.800	6.590	6.780	6.541	49,156,008
2025-08-14	6.680	6.700	6.530	6.570	6.338	32,170,780
2025-08-13	6.600	6.700	6.570	6.660	6.425	31,180,749
2025-08-12	6.610	6.660	6.540	6.610	6.377	32,292,576
2025-08-11	6.550	6.690	6.480	6.620	6.386	63,211,481
2025-08-08	6.290	6.460	6.290	6.450	6.222	42,515,979
2025-08-07	6.350	6.360	6.260	6.290	6.068	26,256,517
2025-08-06	6.330	6.350	6.280	6.340	6.116	15,513,116
2025-08-05	6.300	6.330	6.270	6.330	6.107	19,794,822
2025-08-04	6.270	6.280	6.230	6.280	6.058	20,048,350
2025-08-01	6.330	6.360	6.280	6.290	6.068	22,478,728
2025-07-31	6.440	6.460	6.310	6.320	6.097	27,846,580
2025-07-30	6.450	6.500	6.410	6.440	6.213	29,373,123
2025-07-29	6.480	6.490	6.370	6.470	6.242	25,829,700
2025-07-28	6.540	6.550	6.460	6.490	6.261	21,955,519
2025-07-25	6.640	6.680	6.520	6.530	6.300	28,527,387
2025-07-24	6.580	6.710	6.520	6.650	6.415	36,739,551
2025-07-23	6.750	6.780	6.580	6.600	6.367	54,159,090
2025-07-22	6.600	6.790	6.470	6.770	6.531	71,122,049

← NewerPage 5 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.