Sinosteel Anhui Tianyuan Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6.390 | 6.570 | 6.380 | 6.530 | 6.381 | 3,793,404 |
| 2024-07-25 | 6.370 | 6.430 | 6.280 | 6.380 | 6.234 | 3,665,804 |
| 2024-07-24 | 6.450 | 6.470 | 6.310 | 6.340 | 6.195 | 4,667,979 |
| 2024-07-23 | 6.680 | 6.690 | 6.450 | 6.450 | 6.303 | 4,703,881 |
| 2024-07-22 | 6.660 | 6.710 | 6.640 | 6.670 | 6.518 | 3,148,000 |
| 2024-07-19 | 6.660 | 6.770 | 6.610 | 6.680 | 6.527 | 3,581,126 |
| 2024-07-18 | 6.670 | 6.700 | 6.550 | 6.680 | 6.527 | 4,056,137 |
| 2024-07-17 | 6.750 | 6.760 | 6.660 | 6.690 | 6.537 | 2,925,320 |
| 2024-07-16 | 6.720 | 6.790 | 6.680 | 6.730 | 6.576 | 3,802,954 |
| 2024-07-15 | 6.900 | 6.900 | 6.760 | 6.780 | 6.625 | 3,804,415 |
| 2024-07-12 | 6.900 | 6.930 | 6.830 | 6.880 | 6.723 | 3,963,255 |
| 2024-07-11 | 6.900 | 6.970 | 6.870 | 6.920 | 6.762 | 6,253,700 |
| 2024-07-10 | 6.760 | 6.850 | 6.710 | 6.730 | 6.576 | 3,921,553 |
| 2024-07-09 | 6.630 | 6.790 | 6.490 | 6.760 | 6.606 | 6,328,900 |
| 2024-07-08 | 6.900 | 6.900 | 6.620 | 6.630 | 6.478 | 7,061,350 |
| 2024-07-05 | 6.850 | 6.940 | 6.820 | 6.900 | 6.742 | 4,830,300 |
| 2024-07-04 | 7.000 | 7.040 | 6.880 | 6.890 | 6.733 | 4,888,225 |
| 2024-07-03 | 7.030 | 7.100 | 7.000 | 7.000 | 6.840 | 3,683,600 |
| 2024-07-02 | 7.120 | 7.160 | 7.020 | 7.050 | 6.889 | 6,958,680 |
| 2024-07-01 | 7.300 | 7.340 | 7.130 | 7.170 | 7.006 | 11,893,750 |
| 2024-06-28 | 6.900 | 7.090 | 6.890 | 7.000 | 6.840 | 5,053,850 |
| 2024-06-27 | 7.010 | 7.030 | 6.900 | 6.900 | 6.742 | 4,190,700 |
| 2024-06-26 | 6.950 | 7.020 | 6.820 | 7.010 | 6.850 | 5,227,715 |
| 2024-06-25 | 7.040 | 7.100 | 6.990 | 7.030 | 6.692 | 4,052,100 |
| 2024-06-24 | 7.160 | 7.180 | 6.950 | 7.000 | 6.664 | 6,669,041 |
| 2024-06-21 | 7.140 | 7.260 | 7.140 | 7.190 | 6.845 | 3,256,816 |
| 2024-06-20 | 7.360 | 7.410 | 7.190 | 7.190 | 6.845 | 5,183,700 |
| 2024-06-19 | 7.340 | 7.490 | 7.320 | 7.400 | 7.045 | 6,808,605 |
| 2024-06-18 | 7.260 | 7.400 | 7.210 | 7.370 | 7.016 | 5,542,095 |
| 2024-06-17 | 7.210 | 7.320 | 7.190 | 7.260 | 6.911 | 3,837,490 |
| 2024-06-14 | 7.210 | 7.280 | 7.160 | 7.250 | 6.902 | 4,798,705 |
| 2024-06-13 | 7.260 | 7.280 | 7.190 | 7.220 | 6.873 | 4,731,800 |
| 2024-06-12 | 7.170 | 7.300 | 7.170 | 7.290 | 6.940 | 4,945,840 |
| 2024-06-11 | 7.160 | 7.250 | 7.060 | 7.220 | 6.873 | 5,776,805 |
| 2024-06-07 | 7.130 | 7.200 | 7.050 | 7.160 | 6.816 | 6,277,526 |
| 2024-06-06 | 7.270 | 7.330 | 6.970 | 7.030 | 6.692 | 11,716,290 |
| 2024-06-05 | 7.440 | 7.480 | 7.270 | 7.270 | 6.921 | 8,312,604 |
| 2024-06-04 | 7.450 | 7.490 | 7.350 | 7.490 | 7.130 | 7,378,903 |
| 2024-06-03 | 7.730 | 7.730 | 7.380 | 7.470 | 7.111 | 15,556,484 |
| 2024-05-31 | 7.800 | 7.880 | 7.750 | 7.770 | 7.397 | 8,208,005 |
| 2024-05-30 | 7.900 | 7.950 | 7.780 | 7.850 | 7.473 | 10,916,500 |
| 2024-05-29 | 7.750 | 7.990 | 7.750 | 7.950 | 7.568 | 12,143,803 |
| 2024-05-28 | 7.870 | 7.950 | 7.770 | 7.810 | 7.435 | 10,892,903 |
| 2024-05-27 | 7.730 | 7.890 | 7.730 | 7.890 | 7.511 | 10,296,000 |
| 2024-05-24 | 7.720 | 7.850 | 7.700 | 7.750 | 7.378 | 8,588,400 |
| 2024-05-23 | 7.910 | 7.910 | 7.720 | 7.740 | 7.368 | 14,615,260 |
| 2024-05-22 | 7.870 | 8.030 | 7.870 | 7.960 | 7.578 | 11,511,275 |
| 2024-05-21 | 8.340 | 8.370 | 7.930 | 7.940 | 7.559 | 28,220,879 |
| 2024-05-20 | 8.220 | 8.410 | 8.220 | 8.370 | 7.968 | 23,180,957 |
| 2024-05-17 | 8.150 | 8.220 | 8.090 | 8.210 | 7.816 | 15,765,976 |
| 2024-05-16 | 8.160 | 8.220 | 8.070 | 8.120 | 7.730 | 19,065,194 |
| 2024-05-15 | 8.210 | 8.300 | 8.120 | 8.140 | 7.749 | 20,962,831 |
| 2024-05-14 | 8.540 | 8.590 | 8.300 | 8.340 | 7.940 | 27,707,378 |
| 2024-05-13 | 8.720 | 8.880 | 8.390 | 8.450 | 8.044 | 40,796,123 |
| 2024-05-10 | 8.820 | 9.000 | 8.650 | 8.820 | 8.397 | 52,338,838 |
| 2024-05-09 | 8.580 | 9.440 | 8.480 | 8.800 | 8.377 | 79,106,713 |
| 2024-05-08 | 8.150 | 8.750 | 8.040 | 8.620 | 8.206 | 61,734,929 |
| 2024-05-07 | 8.280 | 8.340 | 8.120 | 8.180 | 7.787 | 28,591,087 |
| 2024-05-06 | 7.900 | 8.390 | 7.850 | 8.320 | 7.921 | 40,718,121 |
| 2024-04-30 | 7.970 | 7.990 | 7.770 | 7.790 | 7.416 | 24,362,408 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-23 | 0.0580 CNY |
| 2025-10-09 | 0.0600 CNY |
| 2025-07-09 | 0.0640 CNY |
| 2024-12-18 | 0.0500 CNY |
| 2024-06-26 | 0.1810 CNY |
| 2023-06-09 | 0.2410 CNY |
| 2022-06-14 | 0.1390 CNY |
| 2021-06-18 | 0.1000 CNY |
| 2020-06-11 | 0.0700 CNY |
| 2019-06-17 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.