Sinosteel Engineering and Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	6.330	6.380	6.280	6.320	5.822	13,108,059
2025-01-17	6.170	6.330	6.140	6.290	5.795	21,542,380
2025-01-16	6.280	6.300	6.130	6.180	5.693	23,920,400
2025-01-15	6.070	6.290	6.020	6.180	5.693	23,413,593
2025-01-14	6.020	6.090	5.980	6.080	5.601	17,284,300
2025-01-13	5.840	5.980	5.790	5.950	5.482	15,918,248
2025-01-10	5.990	6.050	5.880	5.880	5.417	11,588,863
2025-01-09	6.000	6.080	5.970	5.990	5.518	11,368,567
2025-01-08	6.100	6.110	5.900	6.040	5.564	19,790,900
2025-01-07	6.080	6.140	6.000	6.100	5.620	17,555,683
2025-01-06	6.050	6.120	5.990	6.100	5.620	17,173,803
2025-01-03	6.160	6.260	6.010	6.040	5.564	20,669,425
2025-01-02	6.390	6.400	6.110	6.160	5.675	20,615,100
2024-12-31	6.550	6.570	6.370	6.370	5.869	17,995,900
2024-12-30	6.570	6.590	6.510	6.540	6.025	12,355,699
2024-12-27	6.470	6.560	6.460	6.540	6.025	19,355,113
2024-12-26	6.540	6.560	6.410	6.470	5.961	23,123,871
2024-12-25	6.570	6.580	6.490	6.550	6.034	14,223,937
2024-12-24	6.450	6.590	6.430	6.570	6.053	20,101,130
2024-12-23	6.500	6.580	6.430	6.450	5.942	22,721,600
2024-12-20	6.640	6.680	6.490	6.510	5.997	26,333,381
2024-12-19	6.550	6.680	6.490	6.650	6.126	19,724,740
2024-12-18	6.700	6.780	6.600	6.620	6.099	23,050,910
2024-12-17	6.690	6.740	6.570	6.590	6.071	20,377,164
2024-12-16	6.820	6.850	6.640	6.690	6.163	19,939,041
2024-12-13	7.000	7.010	6.790	6.810	6.274	31,569,181
2024-12-12	6.980	7.020	6.910	7.020	6.467	18,754,710
2024-12-11	6.870	7.040	6.840	6.970	6.421	22,837,433
2024-12-10	7.050	7.100	6.870	6.880	6.338	34,689,456
2024-12-09	6.980	7.020	6.850	6.900	6.357	21,278,784
2024-12-06	6.980	7.020	6.900	6.960	6.412	24,266,632
2024-12-05	6.890	6.990	6.870	6.930	6.384	14,961,848
2024-12-04	7.080	7.100	6.860	6.910	6.366	27,716,681
2024-12-03	7.200	7.250	7.020	7.120	6.559	24,472,597
2024-12-02	7.080	7.180	7.050	7.140	6.578	25,001,831
2024-11-29	6.870	7.220	6.860	7.100	6.541	43,824,839
2024-11-28	6.860	7.010	6.800	6.890	6.348	22,778,846
2024-11-27	6.820	6.890	6.700	6.880	6.338	23,259,926
2024-11-26	6.850	7.010	6.830	6.840	6.302	19,316,790
2024-11-25	7.100	7.170	6.780	6.900	6.357	37,226,106
2024-11-22	7.030	7.500	7.010	7.100	6.541	67,962,359
2024-11-21	6.950	7.250	6.930	7.030	6.477	36,287,379
2024-11-20	6.910	7.020	6.860	6.960	6.412	27,640,247
2024-11-19	6.950	7.060	6.780	6.970	6.421	45,783,548
2024-11-18	7.640	7.760	6.960	7.000	6.449	84,851,277
2024-11-15	7.210	7.690	7.190	7.400	6.817	76,630,714
2024-11-14	7.190	7.430	7.190	7.220	6.652	47,613,372
2024-11-13	7.150	7.390	7.100	7.200	6.633	35,876,007
2024-11-12	7.190	7.400	7.100	7.170	6.606	44,367,913
2024-11-11	6.990	7.340	6.880	7.210	6.642	66,441,925
2024-11-08	7.220	7.250	7.000	7.010	6.458	62,709,349
2024-11-07	7.070	7.280	6.990	7.170	6.606	78,332,065
2024-11-06	6.780	7.190	6.700	7.080	6.523	94,873,418
2024-11-05	6.620	6.760	6.550	6.760	6.228	65,529,741
2024-11-04	6.520	6.680	6.450	6.570	6.053	48,038,874
2024-11-01	6.500	6.730	6.400	6.530	6.016	85,750,856
2024-10-31	6.510	6.550	6.420	6.490	5.979	29,516,299
2024-10-30	6.420	6.550	6.420	6.490	5.979	24,365,001
2024-10-29	6.570	6.600	6.440	6.470	5.961	40,946,021
2024-10-28	6.380	6.640	6.350	6.560	6.044	50,829,179

← NewerPage 8 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.