Sinosteel Engineering and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6.330 | 6.390 | 6.330 | 6.380 | 5.878 | 25,435,377 |
| 2024-10-24 | 6.410 | 6.430 | 6.310 | 6.340 | 5.841 | 23,386,531 |
| 2024-10-23 | 6.400 | 6.510 | 6.360 | 6.450 | 5.942 | 35,868,041 |
| 2024-10-22 | 6.350 | 6.410 | 6.320 | 6.390 | 5.887 | 32,686,996 |
| 2024-10-21 | 6.400 | 6.440 | 6.320 | 6.390 | 5.887 | 43,005,593 |
| 2024-10-18 | 6.350 | 6.530 | 6.210 | 6.420 | 5.915 | 55,229,224 |
| 2024-10-17 | 6.460 | 6.550 | 6.270 | 6.270 | 5.776 | 43,222,194 |
| 2024-10-16 | 6.310 | 6.450 | 6.300 | 6.370 | 5.869 | 42,636,378 |
| 2024-10-15 | 6.370 | 6.650 | 6.280 | 6.460 | 5.951 | 70,065,610 |
| 2024-10-14 | 6.490 | 6.520 | 6.260 | 6.460 | 5.951 | 72,475,178 |
| 2024-10-11 | 6.590 | 6.810 | 6.150 | 6.280 | 5.786 | 105,315,946 |
| 2024-10-10 | 6.120 | 6.720 | 6.050 | 6.530 | 6.016 | 120,256,211 |
| 2024-10-09 | 6.600 | 6.620 | 6.090 | 6.110 | 5.629 | 56,267,115 |
| 2024-10-08 | 7.150 | 7.150 | 6.500 | 6.770 | 6.237 | 85,419,465 |
| 2024-09-30 | 6.170 | 6.500 | 6.030 | 6.500 | 5.988 | 72,052,724 |
| 2024-09-27 | 5.920 | 6.040 | 5.840 | 5.950 | 5.482 | 37,870,260 |
| 2024-09-26 | 5.610 | 5.820 | 5.580 | 5.820 | 5.362 | 28,608,765 |
| 2024-09-25 | 5.680 | 5.820 | 5.600 | 5.610 | 5.168 | 39,362,752 |
| 2024-09-24 | 5.290 | 5.570 | 5.290 | 5.550 | 5.113 | 31,422,075 |
| 2024-09-23 | 5.260 | 5.280 | 5.220 | 5.260 | 4.846 | 9,573,700 |
| 2024-09-20 | 5.310 | 5.310 | 5.200 | 5.260 | 4.846 | 12,012,839 |
| 2024-09-19 | 5.290 | 5.370 | 5.230 | 5.310 | 4.892 | 16,685,015 |
| 2024-09-18 | 5.260 | 5.270 | 5.150 | 5.260 | 4.846 | 8,718,722 |
| 2024-09-13 | 5.240 | 5.310 | 5.230 | 5.250 | 4.837 | 9,670,002 |
| 2024-09-12 | 5.220 | 5.300 | 5.200 | 5.240 | 4.827 | 11,638,338 |
| 2024-09-11 | 5.210 | 5.220 | 5.170 | 5.210 | 4.800 | 5,793,994 |
| 2024-09-10 | 5.250 | 5.270 | 5.150 | 5.230 | 4.818 | 9,006,673 |
| 2024-09-09 | 5.280 | 5.290 | 5.200 | 5.230 | 4.818 | 9,375,131 |
| 2024-09-06 | 5.340 | 5.380 | 5.280 | 5.280 | 4.864 | 11,353,448 |
| 2024-09-05 | 5.360 | 5.390 | 5.320 | 5.340 | 4.920 | 8,517,900 |
| 2024-09-04 | 5.360 | 5.410 | 5.330 | 5.340 | 4.920 | 11,259,500 |
| 2024-09-03 | 5.410 | 5.500 | 5.370 | 5.380 | 4.956 | 12,761,100 |
| 2024-09-02 | 5.500 | 5.580 | 5.400 | 5.420 | 4.993 | 19,408,776 |
| 2024-08-30 | 5.450 | 5.600 | 5.430 | 5.540 | 5.104 | 15,675,427 |
| 2024-08-29 | 5.440 | 5.490 | 5.360 | 5.470 | 5.039 | 13,881,629 |
| 2024-08-28 | 5.420 | 5.480 | 5.380 | 5.390 | 4.966 | 9,239,738 |
| 2024-08-27 | 5.420 | 5.470 | 5.380 | 5.430 | 5.003 | 8,644,411 |
| 2024-08-26 | 5.300 | 5.460 | 5.300 | 5.440 | 5.012 | 9,488,546 |
| 2024-08-23 | 5.310 | 5.380 | 5.280 | 5.350 | 4.929 | 7,606,879 |
| 2024-08-22 | 5.350 | 5.400 | 5.320 | 5.330 | 4.910 | 8,075,838 |
| 2024-08-21 | 5.390 | 5.430 | 5.330 | 5.360 | 4.938 | 8,161,800 |
| 2024-08-20 | 5.490 | 5.510 | 5.400 | 5.410 | 4.984 | 9,709,997 |
| 2024-08-19 | 5.410 | 5.530 | 5.390 | 5.490 | 5.058 | 11,229,142 |
| 2024-08-16 | 5.600 | 5.630 | 5.440 | 5.450 | 5.021 | 14,814,107 |
| 2024-08-15 | 5.550 | 5.660 | 5.510 | 5.600 | 5.159 | 11,075,789 |
| 2024-08-14 | 5.660 | 5.750 | 5.570 | 5.570 | 5.131 | 10,781,580 |
| 2024-08-13 | 5.610 | 5.680 | 5.560 | 5.650 | 5.205 | 8,315,085 |
| 2024-08-12 | 5.650 | 5.680 | 5.580 | 5.590 | 5.150 | 9,077,489 |
| 2024-08-09 | 5.600 | 5.720 | 5.600 | 5.640 | 5.196 | 12,230,129 |
| 2024-08-08 | 5.590 | 5.640 | 5.540 | 5.590 | 5.150 | 9,667,081 |
| 2024-08-07 | 5.630 | 5.660 | 5.590 | 5.600 | 5.159 | 9,948,936 |
| 2024-08-06 | 5.620 | 5.690 | 5.580 | 5.640 | 5.196 | 11,540,389 |
| 2024-08-05 | 5.660 | 5.750 | 5.560 | 5.560 | 5.122 | 13,908,972 |
| 2024-08-02 | 5.710 | 5.770 | 5.650 | 5.670 | 5.224 | 15,265,416 |
| 2024-08-01 | 5.760 | 5.800 | 5.720 | 5.750 | 5.297 | 15,141,122 |
| 2024-07-31 | 5.670 | 5.760 | 5.650 | 5.750 | 5.297 | 19,266,246 |
| 2024-07-30 | 5.550 | 5.680 | 5.540 | 5.650 | 5.205 | 15,090,955 |
| 2024-07-29 | 5.560 | 5.610 | 5.530 | 5.580 | 5.141 | 9,569,893 |
| 2024-07-26 | 5.450 | 5.610 | 5.430 | 5.570 | 5.131 | 13,524,321 |
| 2024-07-25 | 5.430 | 5.470 | 5.380 | 5.430 | 5.003 | 11,556,102 |
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.