Sinosteel Engineering and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.370 | 5.580 | 5.370 | 5.490 | 5.490 | 19,602,312 |
| 2026-10-16 | 5.340 | 5.440 | 5.280 | 5.390 | 5.390 | 15,347,394 |
| 2026-10-15 | 5.320 | 5.360 | 5.260 | 5.270 | 5.270 | 16,190,700 |
| 2026-10-14 | 5.380 | 5.430 | 5.360 | 5.370 | 5.370 | 11,335,620 |
| 2026-10-13 | 5.390 | 5.440 | 5.330 | 5.380 | 5.380 | 11,860,423 |
| 2026-10-12 | 5.410 | 5.440 | 5.370 | 5.420 | 5.420 | 13,330,865 |
| 2026-10-09 | 5.340 | 5.400 | 5.310 | 5.370 | 5.370 | 12,399,100 |
| 2026-10-08 | 5.320 | 5.380 | 5.310 | 5.340 | 5.340 | 9,000,000 |
| 2026-09-30 | 5.310 | 5.350 | 5.260 | 5.340 | 5.340 | 8,999,100 |
| 2026-09-29 | 5.220 | 5.300 | 5.220 | 5.290 | 5.290 | 8,833,898 |
| 2026-09-28 | 5.290 | 5.310 | 5.230 | 5.250 | 5.250 | 11,111,780 |
| 2026-09-24 | 5.320 | 5.360 | 5.270 | 5.290 | 5.290 | 10,413,367 |
| 2026-09-23 | 5.410 | 5.460 | 5.340 | 5.360 | 5.360 | 12,598,200 |
| 2026-09-22 | 5.470 | 5.500 | 5.370 | 5.410 | 5.410 | 18,659,443 |
| 2026-09-21 | 5.430 | 5.510 | 5.420 | 5.490 | 5.490 | 13,907,213 |
| 2026-09-18 | 5.410 | 5.440 | 5.380 | 5.410 | 5.410 | 13,260,163 |
| 2026-09-17 | 5.470 | 5.500 | 5.370 | 5.420 | 5.420 | 14,809,024 |
| 2026-09-16 | 5.460 | 5.550 | 5.400 | 5.500 | 5.500 | 18,627,396 |
| 2026-09-15 | 5.550 | 5.600 | 5.430 | 5.460 | 5.460 | 17,550,643 |
| 2026-09-14 | 5.620 | 5.660 | 5.520 | 5.560 | 5.560 | 24,296,712 |
| 2026-09-11 | 5.610 | 5.730 | 5.540 | 5.660 | 5.660 | 39,111,651 |
| 2026-09-10 | 5.720 | 5.750 | 5.640 | 5.660 | 5.660 | 28,652,653 |
| 2026-09-09 | 5.780 | 5.910 | 5.730 | 5.740 | 5.740 | 89,812,081 |
| 2026-09-08 | 5.440 | 5.960 | 5.400 | 5.960 | 5.960 | 89,992,695 |
| 2026-09-07 | 5.440 | 5.470 | 5.390 | 5.420 | 5.420 | 14,599,001 |
| 2026-09-04 | 5.470 | 5.490 | 5.420 | 5.430 | 5.430 | 12,783,300 |
| 2026-09-03 | 5.470 | 5.520 | 5.450 | 5.460 | 5.460 | 12,992,030 |
| 2026-09-02 | 5.500 | 5.520 | 5.440 | 5.460 | 5.460 | 16,394,200 |
| 2026-09-01 | 5.500 | 5.580 | 5.440 | 5.510 | 5.510 | 21,756,829 |
| 2026-08-31 | 5.350 | 5.520 | 5.300 | 5.490 | 5.490 | 40,129,420 |
| 2026-08-28 | 5.250 | 5.330 | 5.210 | 5.310 | 5.310 | 30,123,751 |
| 2026-08-27 | 5.170 | 5.180 | 5.100 | 5.160 | 5.160 | 13,754,583 |
| 2026-08-26 | 5.130 | 5.210 | 5.120 | 5.180 | 5.180 | 15,464,893 |
| 2026-08-25 | 5.030 | 5.120 | 5.020 | 5.110 | 5.110 | 14,467,778 |
| 2026-08-24 | 4.970 | 5.050 | 4.960 | 5.050 | 5.050 | 17,865,977 |
| 2026-08-21 | 4.950 | 4.970 | 4.910 | 4.940 | 4.940 | 7,775,380 |
| 2026-08-20 | 4.950 | 5.000 | 4.920 | 4.970 | 4.970 | 9,798,753 |
| 2026-08-19 | 4.990 | 5.010 | 4.900 | 4.930 | 4.930 | 12,791,334 |
| 2026-08-18 | 4.980 | 5.000 | 4.940 | 4.990 | 4.990 | 11,770,120 |
| 2026-08-17 | 4.970 | 5.010 | 4.920 | 4.990 | 4.990 | 10,746,508 |
| 2026-08-14 | 5.010 | 5.030 | 4.950 | 4.970 | 4.970 | 9,656,147 |
| 2026-08-13 | 5.080 | 5.100 | 5.010 | 5.020 | 5.020 | 11,794,963 |
| 2026-08-12 | 5.080 | 5.100 | 5.050 | 5.080 | 5.080 | 9,325,254 |
| 2026-08-11 | 5.130 | 5.140 | 5.050 | 5.080 | 5.080 | 12,851,653 |
| 2026-08-10 | 5.070 | 5.160 | 5.030 | 5.140 | 5.140 | 16,366,930 |
| 2026-08-07 | 5.110 | 5.120 | 5.020 | 5.070 | 5.070 | 14,646,455 |
| 2026-08-06 | 5.170 | 5.180 | 5.060 | 5.110 | 5.110 | 14,401,236 |
| 2026-08-05 | 5.210 | 5.210 | 5.150 | 5.170 | 5.170 | 12,462,495 |
| 2026-08-04 | 5.300 | 5.310 | 5.180 | 5.190 | 5.190 | 17,155,271 |
| 2026-08-03 | 5.240 | 5.290 | 5.170 | 5.290 | 5.290 | 15,245,339 |
| 2026-07-31 | 5.160 | 5.230 | 5.150 | 5.230 | 5.230 | 16,507,619 |
| 2026-07-30 | 5.110 | 5.190 | 5.100 | 5.160 | 5.160 | 17,243,946 |
| 2026-07-29 | 5.040 | 5.140 | 5.020 | 5.130 | 5.130 | 20,474,663 |
| 2026-07-28 | 5.030 | 5.050 | 4.970 | 5.040 | 5.040 | 11,623,675 |
| 2026-07-27 | 4.950 | 5.080 | 4.950 | 5.040 | 5.040 | 14,142,115 |
| 2026-07-24 | 5.060 | 5.090 | 4.930 | 4.940 | 4.940 | 14,998,502 |
| 2026-07-23 | 4.990 | 5.100 | 4.960 | 5.080 | 5.080 | 14,886,834 |
| 2026-07-22 | 5.040 | 5.050 | 4.930 | 5.000 | 5.000 | 18,558,292 |
| 2026-07-21 | 5.020 | 5.110 | 4.990 | 5.050 | 5.050 | 20,801,200 |
| 2026-07-20 | 5.040 | 5.120 | 4.960 | 5.030 | 5.030 | 21,848,683 |
Page 1 of 3 · 121 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.