Sinosteel Anhui Tianyuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	10.660	10.870	10.600	10.870	10.823	17,629,844
2026-01-16	10.570	10.740	10.540	10.690	10.644	19,383,551
2026-01-15	10.490	10.630	10.410	10.570	10.524	13,881,825
2026-01-14	10.550	10.640	10.340	10.500	10.455	22,205,205
2026-01-13	10.720	10.740	10.470	10.500	10.455	20,887,513
2026-01-12	10.800	10.850	10.600	10.710	10.664	27,176,367
2026-01-09	10.600	10.760	10.540	10.700	10.654	19,961,710
2026-01-08	10.450	10.620	10.400	10.600	10.554	17,250,527
2026-01-07	10.480	10.630	10.440	10.520	10.475	17,671,900
2026-01-06	10.270	10.490	10.250	10.440	10.395	14,117,313
2026-01-05	10.230	10.310	10.200	10.280	10.236	10,537,457
2025-12-31	10.300	10.330	10.140	10.190	10.146	12,555,026
2025-12-30	10.260	10.400	10.230	10.340	10.295	9,680,750
2025-12-29	10.350	10.450	10.270	10.360	10.315	13,502,799
2025-12-26	10.320	10.430	10.290	10.340	10.295	10,788,875
2025-12-25	10.300	10.340	10.190	10.320	10.275	9,562,763
2025-12-24	10.260	10.410	10.210	10.320	10.275	10,045,500
2025-12-23	10.350	10.400	10.210	10.260	10.216	11,869,855
2025-12-22	10.440	10.480	10.350	10.360	10.315	16,057,920
2025-12-19	10.160	10.480	10.100	10.430	10.385	34,638,831
2025-12-18	9.700	9.930	9.700	9.820	9.778	6,486,900
2025-12-17	9.660	9.830	9.600	9.830	9.788	9,200,812
2025-12-16	9.970	10.000	9.580	9.660	9.618	13,398,675
2025-12-15	9.880	10.020	9.860	9.960	9.917	7,340,547
2025-12-12	9.920	10.010	9.880	9.940	9.897	6,626,800
2025-12-11	10.040	10.060	9.890	9.900	9.857	6,440,700
2025-12-10	9.940	10.050	9.880	10.020	9.977	6,313,000
2025-12-09	10.130	10.150	9.950	9.970	9.927	8,363,795
2025-12-08	10.200	10.220	10.080	10.150	10.106	9,645,700
2025-12-05	9.880	10.210	9.850	10.150	10.106	12,240,586
2025-12-04	9.910	9.950	9.780	9.900	9.857	7,468,696
2025-12-03	10.010	10.020	9.880	9.890	9.847	9,072,848
2025-12-02	10.060	10.060	9.900	9.980	9.937	8,877,644
2025-12-01	10.070	10.220	10.050	10.080	10.036	10,973,948
2025-11-28	9.900	10.100	9.890	10.050	10.007	10,819,073
2025-11-27	9.890	10.060	9.880	9.920	9.877	9,754,590
2025-11-26	10.010	10.050	9.880	9.900	9.857	10,320,816
2025-11-25	10.080	10.120	9.990	10.010	9.967	11,436,537
2025-11-24	10.060	10.080	9.780	9.990	9.947	13,446,250
2025-11-21	10.360	10.500	9.930	9.960	9.917	25,385,559
2025-11-20	10.500	10.930	10.450	10.580	10.534	21,943,696
2025-11-19	10.620	10.830	10.330	10.480	10.435	16,711,958
2025-11-18	10.920	11.030	10.530	10.610	10.564	24,284,429
2025-11-17	10.870	11.050	10.830	11.000	10.952	20,353,625
2025-11-14	10.930	10.960	10.780	10.810	10.763	14,185,779
2025-11-13	10.630	11.070	10.630	11.020	10.972	25,998,178
2025-11-12	10.910	10.920	10.550	10.670	10.624	17,459,407
2025-11-11	10.800	11.050	10.780	10.950	10.903	18,618,841
2025-11-10	10.890	11.000	10.740	10.800	10.753	13,435,798
2025-11-07	10.890	10.990	10.710	10.890	10.843	13,538,807
2025-11-06	10.610	10.960	10.590	10.880	10.833	18,243,394
2025-11-05	10.280	10.760	10.230	10.650	10.604	21,369,277
2025-11-04	10.640	10.650	10.300	10.390	10.345	23,140,683
2025-11-03	11.000	11.050	10.550	10.670	10.624	27,098,761
2025-10-31	10.920	11.140	10.860	10.950	10.903	21,228,605
2025-10-30	11.070	11.100	10.850	10.930	10.883	20,491,181
2025-10-29	10.880	11.150	10.780	11.090	11.042	23,574,062
2025-10-28	11.190	11.190	10.860	10.870	10.823	28,686,293
2025-10-27	11.050	11.290	11.010	11.250	11.201	34,675,498
2025-10-24	10.890	11.050	10.890	10.950	10.903	15,774,303

← NewerPage 4 of 5 · 243 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.