Sinosteel Engineering and Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	6.600	6.790	6.470	6.770	6.531	71,122,049
2025-07-21	6.400	6.570	6.360	6.550	6.319	43,063,981
2025-07-18	6.310	6.360	6.290	6.330	6.107	26,829,176
2025-07-17	6.340	6.360	6.260	6.300	6.078	25,549,730
2025-07-16	6.430	6.460	6.310	6.350	6.126	23,375,312
2025-07-15	6.560	6.590	6.400	6.430	6.203	26,037,940
2025-07-14	6.520	6.660	6.480	6.540	6.309	41,795,610
2025-07-11	6.380	6.520	6.360	6.450	6.222	25,972,131
2025-07-10	6.300	6.400	6.280	6.380	6.155	22,111,690
2025-07-09	6.280	6.390	6.270	6.310	6.087	25,269,688
2025-07-08	6.240	6.310	6.240	6.280	6.058	17,503,960
2025-07-07	6.220	6.260	6.200	6.240	6.020	14,630,780
2025-07-04	6.270	6.300	6.220	6.230	6.010	17,680,412
2025-07-03	6.280	6.320	6.250	6.290	6.068	11,842,406
2025-07-02	6.230	6.310	6.210	6.300	6.078	20,407,189
2025-07-01	6.280	6.290	6.180	6.240	6.020	16,676,255
2025-06-30	6.330	6.370	6.220	6.280	6.058	18,606,000
2025-06-27	6.290	6.380	6.270	6.330	6.107	21,652,896
2025-06-26	6.300	6.370	6.280	6.300	6.078	17,111,628
2025-06-25	6.190	6.390	6.140	6.320	6.097	33,716,660
2025-06-24	6.060	6.370	6.030	6.230	6.010	39,026,881
2025-06-23	6.010	6.020	5.950	6.000	5.788	12,074,170
2025-06-20	6.010	6.070	6.000	6.030	5.817	9,850,292
2025-06-19	6.210	6.220	5.980	6.040	5.827	21,954,788
2025-06-18	6.330	6.370	6.200	6.210	5.991	11,440,400
2025-06-17	6.330	6.350	6.250	6.340	6.116	8,980,976
2025-06-16	6.220	6.330	6.200	6.290	6.068	12,076,821
2025-06-13	6.310	6.350	6.210	6.220	6.001	16,580,248
2025-06-12	6.630	6.670	6.610	6.640	6.117	14,029,300
2025-06-11	6.610	6.720	6.580	6.650	6.126	15,225,255
2025-06-10	6.610	6.620	6.520	6.590	6.071	11,405,774
2025-06-09	6.610	6.630	6.570	6.610	6.090	11,570,167
2025-06-06	6.480	6.600	6.470	6.600	6.080	14,442,417
2025-06-05	6.480	6.550	6.460	6.490	5.979	10,207,516
2025-06-04	6.500	6.550	6.480	6.510	5.997	11,175,112
2025-06-03	6.480	6.480	6.390	6.440	5.933	10,974,400
2025-05-30	6.510	6.520	6.430	6.490	5.979	9,348,300
2025-05-29	6.410	6.490	6.390	6.480	5.970	10,236,024
2025-05-28	6.370	6.430	6.370	6.400	5.896	7,693,685
2025-05-27	6.470	6.500	6.340	6.370	5.869	15,940,055
2025-05-26	6.350	6.530	6.350	6.510	5.997	15,269,391
2025-05-23	6.490	6.490	6.350	6.370	5.869	10,617,100
2025-05-22	6.540	6.560	6.420	6.430	5.924	12,132,392
2025-05-21	6.580	6.610	6.550	6.570	6.053	8,147,292
2025-05-20	6.570	6.640	6.560	6.600	6.080	10,264,052
2025-05-19	6.570	6.600	6.510	6.560	6.044	7,644,350
2025-05-16	6.620	6.680	6.540	6.550	6.034	11,908,300
2025-05-15	6.700	6.720	6.610	6.660	6.136	12,132,808
2025-05-14	6.660	6.740	6.580	6.720	6.191	17,111,779
2025-05-13	6.670	6.840	6.620	6.680	6.154	29,143,379
2025-05-12	6.680	6.740	6.620	6.620	6.099	15,660,984
2025-05-09	6.630	6.700	6.590	6.620	6.099	10,253,625
2025-05-08	6.570	6.670	6.560	6.640	6.117	12,283,308
2025-05-07	6.680	6.720	6.560	6.590	6.071	15,020,493
2025-05-06	6.520	6.630	6.460	6.620	6.099	19,523,905
2025-04-30	6.540	6.560	6.440	6.450	5.942	13,540,378
2025-04-29	6.550	6.650	6.500	6.540	6.025	13,243,035
2025-04-28	6.580	6.720	6.540	6.550	6.034	21,849,748
2025-04-25	6.490	6.640	6.470	6.620	6.099	22,519,007
2025-04-24	6.420	6.540	6.360	6.490	5.979	28,855,528

← NewerPage 6 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.