Sinosteel Anhui Tianyuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	10.820	10.930	10.650	10.930	10.883	15,304,800
2025-10-22	10.930	11.010	10.760	10.890	10.843	17,280,191
2025-10-21	10.880	11.080	10.810	11.040	10.992	16,441,409
2025-10-20	10.880	11.070	10.780	10.870	10.823	18,414,429
2025-10-17	11.180	11.360	10.760	10.800	10.753	30,611,575
2025-10-16	11.310	11.390	11.160	11.200	11.152	24,847,395
2025-10-15	11.310	11.500	11.160	11.420	11.371	35,942,120
2025-10-14	11.730	11.730	11.260	11.310	11.261	53,561,552
2025-10-13	11.070	11.780	11.040	11.730	11.679	70,765,149
2025-10-10	11.370	11.370	11.170	11.240	11.191	33,005,551
2025-10-09	11.110	11.400	11.040	11.380	11.331	48,477,828
2025-09-30	10.750	11.030	10.700	10.960	10.855	25,414,830
2025-09-29	10.620	10.870	10.580	10.850	10.746	23,776,118
2025-09-26	10.660	10.780	10.520	10.520	10.419	13,472,900
2025-09-25	10.800	10.890	10.600	10.740	10.637	18,286,679
2025-09-24	10.500	10.820	10.460	10.810	10.707	19,473,451
2025-09-23	10.820	10.820	10.330	10.580	10.479	27,438,955
2025-09-22	10.630	10.830	10.510	10.820	10.716	19,474,450
2025-09-19	10.710	10.880	10.610	10.690	10.588	21,253,050
2025-09-18	11.090	11.130	10.600	10.760	10.657	40,758,645
2025-09-17	11.000	11.120	10.850	11.090	10.984	25,679,986
2025-09-16	11.220	11.260	10.820	11.050	10.944	36,867,746
2025-09-15	11.150	11.290	11.100	11.200	11.093	40,005,418
2025-09-12	11.150	11.290	11.010	11.190	11.083	40,698,070
2025-09-11	10.910	11.170	10.760	11.150	11.043	36,793,304
2025-09-10	11.040	11.130	10.860	10.950	10.845	29,508,408
2025-09-09	11.370	11.380	10.980	11.080	10.974	41,591,464
2025-09-08	11.600	11.700	11.290	11.380	11.271	67,861,886
2025-09-05	10.510	11.510	10.450	11.510	11.400	72,233,840
2025-09-04	10.680	10.930	10.240	10.460	10.360	41,236,880
2025-09-03	11.000	11.110	10.620	10.680	10.578	34,539,062
2025-09-02	11.420	11.430	10.810	11.000	10.895	63,026,948
2025-09-01	11.820	11.920	11.370	11.520	11.410	61,532,001
2025-08-29	11.510	12.130	11.500	11.750	11.638	93,548,554
2025-08-28	11.260	11.750	11.140	11.460	11.350	92,762,663
2025-08-27	11.030	12.070	10.910	11.450	11.340	132,937,550
2025-08-26	11.740	11.740	10.930	10.970	10.865	109,282,704
2025-08-25	11.000	11.450	10.880	11.450	11.340	54,568,690
2025-08-22	10.440	10.630	10.380	10.410	10.310	36,425,105
2025-08-21	10.690	10.940	10.430	10.490	10.390	44,650,045
2025-08-20	10.440	10.850	10.390	10.650	10.548	48,351,670
2025-08-19	10.290	10.520	10.240	10.470	10.370	46,011,489
2025-08-18	10.180	10.350	10.100	10.290	10.191	46,995,632
2025-08-15	9.890	10.170	9.860	10.150	10.053	36,474,276
2025-08-14	10.150	10.190	9.900	9.920	9.825	35,456,216
2025-08-13	10.160	10.200	10.090	10.150	10.053	29,482,350
2025-08-12	10.140	10.190	10.040	10.150	10.053	31,329,262
2025-08-11	10.210	10.210	10.090	10.140	10.043	37,267,600
2025-08-08	10.130	10.180	10.000	10.150	10.053	44,013,625
2025-08-07	9.860	10.250	9.830	10.250	10.152	76,455,919
2025-08-06	9.760	9.800	9.680	9.800	9.706	27,560,387
2025-08-05	9.760	9.790	9.710	9.730	9.637	21,987,128
2025-08-04	9.620	9.720	9.610	9.720	9.627	23,199,869
2025-08-01	9.740	9.770	9.650	9.660	9.568	22,040,520
2025-07-31	9.900	9.960	9.710	9.760	9.667	32,589,316
2025-07-30	10.290	10.320	9.830	9.920	9.825	53,379,640
2025-07-29	10.270	10.350	10.080	10.250	10.152	55,122,823
2025-07-28	10.530	10.570	10.260	10.330	10.231	72,678,692
2025-07-25	11.160	11.300	10.500	10.600	10.499	99,048,649
2025-07-24	10.110	11.280	10.040	10.930	10.825	167,775,227

← NewerPage 5 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.