Sinosteel Anhui Tianyuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	9.730	9.830	9.700	9.770	9.728	7,193,777
2026-04-21	9.800	9.820	9.680	9.790	9.748	7,469,255
2026-04-20	9.660	9.810	9.650	9.780	9.738	8,626,953
2026-04-17	9.670	9.760	9.620	9.710	9.668	7,982,305
2026-04-16	9.600	9.710	9.500	9.680	9.638	8,483,102
2026-04-15	9.720	9.760	9.540	9.560	9.519	8,664,053
2026-04-14	9.730	9.730	9.570	9.700	9.658	8,467,400
2026-04-13	9.540	9.690	9.520	9.650	9.608	11,070,150
2026-04-10	9.500	9.630	9.460	9.510	9.469	10,471,000
2026-04-09	9.420	9.490	9.360	9.440	9.399	7,668,700
2026-04-08	9.430	9.500	9.300	9.500	9.459	12,678,550
2026-04-07	9.100	9.240	9.030	9.230	9.190	7,530,861
2026-04-03	9.220	9.260	9.010	9.020	8.981	10,465,460
2026-04-02	9.290	9.310	9.110	9.200	9.160	7,882,626
2026-04-01	9.360	9.400	9.260	9.330	9.290	9,367,943
2026-03-31	9.340	9.390	9.190	9.200	9.160	8,617,979
2026-03-30	9.280	9.380	9.150	9.340	9.300	10,504,774
2026-03-27	9.040	9.440	9.030	9.380	9.339	14,819,299
2026-03-26	9.190	9.310	9.120	9.160	9.120	10,581,827
2026-03-25	9.120	9.230	9.070	9.200	9.160	15,296,407
2026-03-24	8.900	9.020	8.690	9.020	8.981	17,415,333
2026-03-23	9.060	9.140	8.660	8.720	8.682	22,834,922
2026-03-20	9.490	9.520	9.240	9.240	9.200	17,763,056
2026-03-19	9.880	9.890	9.430	9.480	9.439	27,296,594
2026-03-18	10.120	10.200	9.900	10.010	9.967	16,814,504
2026-03-17	10.420	10.480	10.080	10.090	10.046	18,125,955
2026-03-16	10.860	10.940	10.320	10.390	10.345	25,239,550
2026-03-13	11.130	11.160	10.820	10.880	10.833	17,009,200
2026-03-12	11.160	11.230	10.850	10.910	10.863	20,622,412
2026-03-11	11.310	11.370	11.150	11.200	11.152	13,452,975
2026-03-10	11.350	11.440	11.200	11.320	11.271	16,580,393
2026-03-09	11.170	11.400	11.020	11.270	11.221	22,841,754
2026-03-06	11.330	11.590	11.220	11.320	11.271	18,561,125
2026-03-05	11.390	11.450	11.190	11.270	11.221	16,809,404
2026-03-04	11.020	11.420	11.010	11.180	11.132	18,917,200
2026-03-03	11.720	11.790	11.120	11.150	11.102	31,692,126
2026-03-02	11.730	11.850	11.500	11.700	11.649	26,687,550
2026-02-27	11.380	11.750	11.350	11.750	11.699	26,771,284
2026-02-26	11.410	11.600	11.360	11.400	11.351	25,847,052
2026-02-25	10.920	11.550	10.920	11.400	11.351	33,889,459
2026-02-24	10.900	11.030	10.830	10.950	10.903	14,722,409
2026-02-13	10.730	10.920	10.660	10.730	10.684	13,409,900
2026-02-12	10.680	10.930	10.650	10.840	10.793	14,353,227
2026-02-11	10.500	10.940	10.480	10.710	10.664	21,665,286
2026-02-10	10.490	10.570	10.370	10.510	10.465	9,926,131
2026-02-09	10.470	10.650	10.440	10.510	10.465	11,119,550
2026-02-06	10.280	10.520	10.190	10.350	10.305	11,821,400
2026-02-05	10.680	10.710	10.270	10.360	10.315	17,337,563
2026-02-04	10.570	10.840	10.540	10.730	10.684	18,089,787
2026-02-03	10.480	10.580	10.320	10.560	10.514	14,450,292
2026-02-02	10.660	10.780	10.310	10.320	10.275	20,923,750
2026-01-30	10.970	10.970	10.520	10.850	10.803	28,988,552
2026-01-29	11.310	11.480	11.090	11.150	11.102	36,164,400
2026-01-28	11.170	11.440	11.080	11.400	11.351	26,143,509
2026-01-27	11.260	11.480	11.000	11.190	11.142	21,223,371
2026-01-26	11.260	11.370	11.150	11.300	11.251	28,833,765
2026-01-23	11.050	11.290	10.990	11.230	11.181	22,817,537
2026-01-22	10.880	11.080	10.850	11.080	11.032	23,419,431
2026-01-21	10.760	10.890	10.700	10.880	10.833	14,586,344
2026-01-20	10.860	10.900	10.640	10.800	10.753	15,993,130

← NewerPage 3 of 21 · 1,212 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.