Sinosteel Engineering and Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	6.260	6.440	6.240	6.330	5.832	22,808,890
2025-04-22	6.170	6.220	6.140	6.200	5.712	10,698,392
2025-04-21	6.200	6.230	6.120	6.170	5.684	11,687,620
2025-04-18	6.130	6.230	6.120	6.200	5.712	10,685,360
2025-04-17	6.170	6.190	6.120	6.150	5.666	7,383,140
2025-04-16	6.110	6.180	6.070	6.150	5.666	11,945,690
2025-04-15	6.260	6.260	6.020	6.150	5.666	15,977,362
2025-04-14	6.300	6.330	6.220	6.240	5.749	13,122,681
2025-04-11	6.310	6.340	6.230	6.260	5.767	16,099,158
2025-04-10	6.130	6.390	6.100	6.350	5.850	29,449,069
2025-04-09	5.780	6.270	5.620	6.160	5.675	38,409,649
2025-04-08	5.800	5.890	5.680	5.870	5.408	29,357,472
2025-04-07	6.100	6.210	5.800	5.800	5.343	26,039,482
2025-04-03	6.400	6.510	6.400	6.440	5.933	14,528,340
2025-04-02	6.500	6.540	6.460	6.490	5.979	10,842,100
2025-04-01	6.460	6.570	6.460	6.530	6.016	11,418,964
2025-03-31	6.500	6.610	6.450	6.470	5.961	18,905,800
2025-03-28	6.670	6.700	6.500	6.540	6.025	25,510,931
2025-03-27	6.930	6.970	6.670	6.680	6.154	38,902,969
2025-03-26	6.980	7.010	6.900	6.960	6.412	20,333,807
2025-03-25	6.980	7.060	6.870	6.980	6.430	26,666,716
2025-03-24	6.920	7.020	6.850	7.000	6.449	31,559,109
2025-03-21	6.740	7.090	6.740	6.910	6.366	56,839,061
2025-03-20	6.720	6.770	6.700	6.760	6.228	11,607,911
2025-03-19	6.840	6.880	6.720	6.720	6.191	18,560,306
2025-03-18	6.890	6.910	6.770	6.860	6.320	21,800,557
2025-03-17	6.880	6.960	6.860	6.890	6.348	21,193,291
2025-03-14	6.820	6.890	6.750	6.880	6.338	22,489,102
2025-03-13	6.810	6.880	6.730	6.790	6.255	21,248,487
2025-03-12	6.870	6.900	6.790	6.830	6.292	17,655,289
2025-03-11	6.800	6.900	6.770	6.840	6.302	18,948,820
2025-03-10	6.880	6.890	6.770	6.850	6.311	20,527,256
2025-03-07	6.980	7.000	6.800	6.860	6.320	26,435,577
2025-03-06	7.000	7.040	6.910	7.010	6.458	31,107,112
2025-03-05	6.920	7.090	6.820	7.040	6.486	46,300,426
2025-03-04	6.740	6.920	6.740	6.860	6.320	25,489,532
2025-03-03	6.700	6.920	6.670	6.800	6.265	36,968,600
2025-02-28	6.810	7.040	6.800	6.880	6.338	49,447,980
2025-02-27	6.960	6.990	6.720	6.810	6.274	36,498,745
2025-02-26	6.850	7.050	6.850	6.940	6.394	41,976,419
2025-02-25	7.160	7.170	6.860	6.900	6.357	70,640,942
2025-02-24	6.930	7.350	6.930	7.290	6.716	109,477,161
2025-02-21	6.880	6.960	6.740	6.820	6.283	60,493,855
2025-02-20	6.840	7.100	6.650	6.900	6.357	109,239,872
2025-02-19	6.430	6.900	6.400	6.900	6.357	83,591,910
2025-02-18	6.240	6.420	6.190	6.270	5.776	33,016,340
2025-02-17	6.330	6.340	6.210	6.230	5.740	23,090,709
2025-02-14	6.420	6.600	6.300	6.350	5.850	20,541,714
2025-02-13	6.350	6.480	6.330	6.350	5.850	20,526,706
2025-02-12	6.290	6.340	6.260	6.330	5.832	12,521,905
2025-02-11	6.370	6.380	6.260	6.320	5.822	14,006,629
2025-02-10	6.350	6.420	6.310	6.360	5.859	16,630,700
2025-02-07	6.300	6.400	6.280	6.360	5.859	18,271,272
2025-02-06	6.260	6.340	6.240	6.310	5.813	14,586,280
2025-02-05	6.450	6.470	6.250	6.280	5.786	19,510,863
2025-01-27	6.360	6.580	6.320	6.440	5.933	20,692,894
2025-01-24	6.280	6.420	6.180	6.320	5.822	22,525,316
2025-01-23	6.290	6.400	6.280	6.310	5.813	14,969,614
2025-01-22	6.270	6.270	6.190	6.250	5.758	8,699,896
2025-01-21	6.350	6.360	6.220	6.270	5.776	11,977,760

← NewerPage 7 of 21 · 1,216 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.