Sinosteel Anhui Tianyuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	7.690	7.890	7.450	7.880	7.880	36,901,328
2026-07-20	7.900	8.090	7.530	7.690	7.690	40,243,090
2026-07-17	8.040	8.150	7.780	7.820	7.820	38,187,172
2026-07-16	8.340	8.410	7.990	8.030	8.030	39,673,691
2026-07-15	8.510	8.740	8.330	8.380	8.380	37,185,113
2026-07-14	8.270	8.740	8.200	8.540	8.540	52,162,984
2026-07-13	9.150	9.170	8.220	8.220	8.220	51,060,898
2026-07-10	9.720	9.870	9.130	9.130	9.130	65,759,023
2026-07-09	10.780	10.820	9.700	9.700	9.700	61,950,664
2026-07-08	12.030	12.030	10.780	10.780	10.780	46,442,258
2026-07-07	11.560	12.680	11.500	11.980	11.980	42,031,293
2026-07-06	12.700	12.990	11.830	11.850	11.850	36,557,086
2026-07-03	12.920	12.950	12.210	12.530	12.530	36,816,207
2026-07-02	12.360	13.370	12.120	12.720	12.720	52,958,426
2026-07-01	12.500	12.990	12.310	12.690	12.690	43,218,012
2026-06-30	11.450	12.430	11.230	12.430	12.430	42,392,293
2026-06-29	12.210	12.340	11.470	11.600	11.600	48,657,707
2026-06-26	12.400	12.840	11.960	12.200	12.200	44,305,477
2026-06-25	12.000	12.850	11.780	12.520	12.520	60,149,828
2026-06-24	12.360	12.750	11.910	11.990	11.990	48,167,234
2026-06-23	13.400	13.450	12.270	12.380	12.380	70,302,562
2026-06-22	12.650	13.400	12.130	13.400	13.342	69,631,297
2026-06-18	11.860	12.390	11.800	12.180	12.127	45,588,918
2026-06-17	11.790	12.100	11.540	11.880	11.829	56,555,811
2026-06-16	11.900	12.160	11.850	12.000	11.948	52,007,395
2026-06-15	11.710	12.200	11.670	12.100	12.048	69,916,461
2026-06-12	11.460	12.500	11.400	11.680	11.629	84,484,861
2026-06-11	11.160	11.400	10.750	11.360	11.311	56,853,458
2026-06-10	10.930	11.440	10.810	11.060	11.012	70,978,254
2026-06-09	10.010	10.740	10.010	10.740	10.694	59,060,503
2026-06-08	9.820	10.220	9.650	9.760	9.718	32,160,054
2026-06-05	9.840	10.340	9.780	10.060	10.017	39,942,204
2026-06-04	10.050	10.190	9.660	9.820	9.778	49,404,131
2026-06-03	9.290	10.190	9.200	9.940	9.897	56,995,232
2026-06-02	9.220	9.350	8.960	9.260	9.220	15,536,640
2026-06-01	9.080	9.360	9.080	9.220	9.180	11,994,800
2026-05-29	9.560	9.660	9.030	9.080	9.041	18,801,346
2026-05-28	9.090	9.520	9.080	9.500	9.459	17,654,328
2026-05-27	9.410	9.550	9.060	9.090	9.051	16,291,525
2026-05-26	9.410	9.550	9.250	9.400	9.359	11,956,300
2026-05-25	9.320	9.470	9.220	9.440	9.399	12,318,434
2026-05-22	9.090	9.380	9.040	9.330	9.290	10,872,434
2026-05-21	9.350	9.560	9.010	9.030	8.991	16,567,825
2026-05-20	9.350	9.370	9.120	9.280	9.240	12,369,278
2026-05-19	9.530	9.550	9.230	9.370	9.329	15,902,550
2026-05-18	9.660	9.660	9.390	9.550	9.509	15,175,418
2026-05-15	9.880	10.010	9.650	9.740	9.698	22,167,479
2026-05-14	10.050	10.140	9.890	9.970	9.927	27,052,560
2026-05-13	9.520	10.330	9.480	10.020	9.977	35,974,559
2026-05-12	9.860	9.860	9.520	9.560	9.519	14,625,760
2026-05-11	9.830	9.910	9.750	9.880	9.837	12,631,171
2026-05-08	9.720	9.820	9.710	9.790	9.748	10,964,298
2026-05-07	9.790	9.810	9.660	9.750	9.708	9,305,100
2026-05-06	9.680	9.790	9.660	9.760	9.718	10,616,606
2026-04-30	9.660	9.770	9.620	9.650	9.608	8,236,200
2026-04-29	9.340	9.730	9.340	9.690	9.648	11,435,300
2026-04-28	9.550	9.590	9.320	9.390	9.349	9,332,043
2026-04-27	9.470	9.570	9.310	9.540	9.499	12,680,122
2026-04-24	9.580	9.640	9.450	9.550	9.509	9,971,800
2026-04-23	9.790	9.800	9.600	9.650	9.608	10,231,400

← NewerPage 2 of 3 · 121 trading daysOlder →

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.