Sinosteel Anhui Tianyuan Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 11.530 | 11.530 | 10.550 | 10.660 | 10.558 | 230,611,662 |
| 2025-07-22 | 10.480 | 10.480 | 10.480 | 10.480 | 10.380 | 19,168,625 |
| 2025-07-21 | 9.280 | 9.560 | 9.200 | 9.530 | 9.439 | 45,952,300 |
| 2025-07-18 | 9.210 | 9.460 | 9.180 | 9.310 | 9.221 | 38,548,800 |
| 2025-07-17 | 9.160 | 9.240 | 9.100 | 9.200 | 9.112 | 19,968,500 |
| 2025-07-16 | 9.410 | 9.460 | 9.140 | 9.180 | 9.092 | 34,861,894 |
| 2025-07-15 | 9.210 | 9.640 | 9.210 | 9.360 | 9.270 | 49,921,327 |
| 2025-07-14 | 9.450 | 9.520 | 9.250 | 9.280 | 9.191 | 40,392,734 |
| 2025-07-11 | 9.210 | 9.500 | 9.140 | 9.290 | 9.201 | 59,986,484 |
| 2025-07-10 | 9.090 | 9.140 | 9.040 | 9.090 | 9.003 | 19,771,682 |
| 2025-07-09 | 9.170 | 9.210 | 9.030 | 9.050 | 8.963 | 23,227,200 |
| 2025-07-08 | 9.130 | 9.250 | 9.110 | 9.190 | 9.039 | 21,148,303 |
| 2025-07-07 | 9.120 | 9.170 | 9.060 | 9.140 | 8.989 | 16,325,300 |
| 2025-07-04 | 9.160 | 9.180 | 9.030 | 9.080 | 8.930 | 21,256,242 |
| 2025-07-03 | 9.220 | 9.260 | 9.090 | 9.210 | 9.058 | 25,037,700 |
| 2025-07-02 | 9.250 | 9.300 | 9.170 | 9.220 | 9.068 | 25,496,950 |
| 2025-07-01 | 9.290 | 9.350 | 9.150 | 9.280 | 9.127 | 32,777,382 |
| 2025-06-30 | 9.350 | 9.380 | 9.130 | 9.290 | 9.137 | 42,092,456 |
| 2025-06-27 | 9.410 | 9.590 | 9.280 | 9.360 | 9.206 | 64,698,228 |
| 2025-06-26 | 9.460 | 9.960 | 9.400 | 9.440 | 9.285 | 96,319,906 |
| 2025-06-25 | 9.350 | 9.820 | 9.330 | 9.510 | 9.353 | 113,570,399 |
| 2025-06-24 | 8.960 | 9.310 | 8.900 | 9.210 | 9.058 | 69,841,905 |
| 2025-06-23 | 8.610 | 9.180 | 8.450 | 8.990 | 8.842 | 67,414,319 |
| 2025-06-20 | 8.550 | 9.060 | 8.550 | 8.840 | 8.694 | 67,569,547 |
| 2025-06-19 | 8.410 | 8.640 | 8.310 | 8.340 | 8.203 | 20,100,600 |
| 2025-06-18 | 8.600 | 8.630 | 8.380 | 8.420 | 8.281 | 23,376,250 |
| 2025-06-17 | 8.650 | 8.880 | 8.640 | 8.670 | 8.527 | 23,764,200 |
| 2025-06-16 | 8.630 | 8.900 | 8.600 | 8.750 | 8.606 | 30,305,643 |
| 2025-06-13 | 8.910 | 9.020 | 8.680 | 8.730 | 8.586 | 46,906,622 |
| 2025-06-12 | 8.700 | 9.030 | 8.690 | 8.970 | 8.822 | 61,658,510 |
| 2025-06-11 | 8.470 | 8.970 | 8.440 | 8.690 | 8.547 | 55,348,872 |
| 2025-06-10 | 8.390 | 8.530 | 8.330 | 8.450 | 8.311 | 25,462,904 |
| 2025-06-09 | 8.310 | 8.490 | 8.300 | 8.390 | 8.252 | 19,052,882 |
| 2025-06-06 | 8.350 | 8.370 | 8.250 | 8.290 | 8.153 | 11,482,250 |
| 2025-06-05 | 8.370 | 8.460 | 8.270 | 8.350 | 8.212 | 18,615,915 |
| 2025-06-04 | 8.180 | 8.430 | 8.150 | 8.350 | 8.212 | 25,438,244 |
| 2025-06-03 | 8.010 | 8.150 | 8.010 | 8.150 | 8.016 | 11,026,700 |
| 2025-05-30 | 8.180 | 8.320 | 8.060 | 8.070 | 7.937 | 13,448,266 |
| 2025-05-29 | 8.120 | 8.240 | 8.090 | 8.220 | 8.085 | 15,356,150 |
| 2025-05-28 | 8.080 | 8.230 | 8.070 | 8.140 | 8.006 | 14,123,485 |
| 2025-05-27 | 8.170 | 8.190 | 7.990 | 8.080 | 7.947 | 16,027,300 |
| 2025-05-26 | 8.010 | 8.260 | 8.000 | 8.200 | 8.065 | 16,882,231 |
| 2025-05-23 | 8.110 | 8.110 | 7.990 | 8.030 | 7.898 | 10,378,461 |
| 2025-05-22 | 8.130 | 8.190 | 8.000 | 8.020 | 7.888 | 11,985,433 |
| 2025-05-21 | 8.150 | 8.220 | 8.080 | 8.170 | 8.035 | 10,126,900 |
| 2025-05-20 | 8.140 | 8.190 | 8.090 | 8.170 | 8.035 | 11,474,954 |
| 2025-05-19 | 8.130 | 8.170 | 8.030 | 8.150 | 8.016 | 10,337,750 |
| 2025-05-16 | 8.060 | 8.270 | 8.060 | 8.100 | 7.967 | 11,644,212 |
| 2025-05-15 | 8.170 | 8.230 | 8.090 | 8.090 | 7.957 | 10,068,000 |
| 2025-05-14 | 8.120 | 8.230 | 8.090 | 8.170 | 8.035 | 10,968,868 |
| 2025-05-13 | 8.320 | 8.360 | 8.090 | 8.110 | 7.976 | 18,679,834 |
| 2025-05-12 | 8.200 | 8.370 | 8.160 | 8.280 | 8.144 | 19,776,425 |
| 2025-05-09 | 8.090 | 8.170 | 8.020 | 8.110 | 7.976 | 12,372,425 |
| 2025-05-08 | 8.080 | 8.130 | 8.020 | 8.100 | 7.967 | 13,143,225 |
| 2025-05-07 | 8.160 | 8.190 | 8.000 | 8.090 | 7.957 | 20,834,800 |
| 2025-05-06 | 7.910 | 8.170 | 7.900 | 8.100 | 7.967 | 28,751,949 |
| 2025-04-30 | 7.680 | 7.860 | 7.660 | 7.800 | 7.672 | 16,109,000 |
| 2025-04-29 | 7.480 | 7.750 | 7.460 | 7.670 | 7.544 | 18,980,254 |
| 2025-04-28 | 7.590 | 7.660 | 7.480 | 7.480 | 7.357 | 20,936,900 |
| 2025-04-25 | 7.450 | 7.490 | 7.380 | 7.410 | 7.288 | 12,588,254 |
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.