Sinosteel Anhui Tianyuan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	7.440	7.560	7.350	7.410	7.288	16,871,543
2025-04-23	7.350	7.570	7.290	7.450	7.327	19,934,300
2025-04-22	7.300	7.330	7.240	7.280	7.160	10,117,000
2025-04-21	7.190	7.310	7.140	7.310	7.190	9,469,300
2025-04-18	7.230	7.230	7.110	7.180	7.062	8,533,105
2025-04-17	7.090	7.270	7.070	7.190	7.072	10,692,186
2025-04-16	7.260	7.300	7.020	7.140	7.022	16,708,200
2025-04-15	7.400	7.420	7.280	7.320	7.199	16,689,792
2025-04-14	7.400	7.520	7.340	7.390	7.268	20,820,900
2025-04-11	7.270	7.410	7.250	7.300	7.180	18,268,053
2025-04-10	7.290	7.450	7.280	7.350	7.229	29,156,650
2025-04-09	6.910	7.250	6.550	7.180	7.062	35,602,421
2025-04-08	7.160	7.250	6.850	7.100	6.983	42,060,549
2025-04-07	7.510	7.700	7.300	7.300	7.180	24,179,189
2025-04-03	8.110	8.270	8.000	8.110	7.976	21,283,087
2025-04-02	8.070	8.370	8.060	8.200	8.065	22,931,900
2025-04-01	8.170	8.210	8.050	8.110	7.976	21,279,440
2025-03-31	8.270	8.300	7.950	8.140	8.006	39,003,396
2025-03-28	8.970	9.060	8.380	8.450	8.311	58,295,584
2025-03-27	9.020	9.240	8.800	8.970	8.822	71,658,472
2025-03-26	8.510	9.450	8.450	9.180	9.029	108,248,093
2025-03-25	8.580	8.810	8.490	8.590	8.449	31,887,841
2025-03-24	8.860	8.960	8.390	8.600	8.458	51,382,132
2025-03-21	8.460	9.040	8.430	8.820	8.675	69,651,097
2025-03-20	8.390	8.590	8.320	8.500	8.360	23,401,137
2025-03-19	8.400	8.730	8.380	8.460	8.321	40,482,965
2025-03-18	8.290	8.450	8.270	8.360	8.222	16,186,859
2025-03-17	8.380	8.410	8.250	8.290	8.153	11,562,601
2025-03-14	8.280	8.330	8.190	8.280	8.144	13,181,837
2025-03-13	8.370	8.420	8.150	8.270	8.134	15,112,343
2025-03-12	8.450	8.480	8.350	8.360	8.222	15,097,997
2025-03-11	8.210	8.430	8.170	8.410	8.271	19,005,828
2025-03-10	8.330	8.410	8.280	8.300	8.163	15,737,000
2025-03-07	8.250	8.470	8.220	8.330	8.193	25,749,400
2025-03-06	8.320	8.350	8.250	8.270	8.134	21,408,224
2025-03-05	8.320	8.370	8.160	8.300	8.163	22,910,799
2025-03-04	8.260	8.530	8.230	8.370	8.232	27,650,227
2025-03-03	8.190	8.530	8.180	8.340	8.203	30,264,625
2025-02-28	8.400	8.420	8.070	8.120	7.986	27,124,853
2025-02-27	8.430	8.650	8.260	8.400	8.262	41,322,512
2025-02-26	8.080	8.570	8.070	8.400	8.262	39,137,503
2025-02-25	8.200	8.230	8.070	8.100	7.967	26,747,378
2025-02-24	8.190	8.390	8.140	8.290	8.153	35,664,017
2025-02-21	8.110	8.240	8.050	8.140	8.006	30,964,600
2025-02-20	7.910	8.210	7.860	8.130	7.996	44,425,509
2025-02-19	7.480	7.930	7.480	7.860	7.731	27,473,626
2025-02-18	7.590	7.650	7.490	7.530	7.406	11,714,180
2025-02-17	7.590	7.620	7.520	7.590	7.465	9,696,600
2025-02-14	7.620	7.730	7.550	7.570	7.445	11,050,075
2025-02-13	7.700	7.960	7.650	7.660	7.534	19,085,046
2025-02-12	7.620	7.700	7.590	7.690	7.563	11,523,175
2025-02-11	7.620	7.660	7.560	7.650	7.524	9,309,061
2025-02-10	7.560	7.620	7.550	7.620	7.495	10,898,000
2025-02-07	7.600	7.660	7.490	7.560	7.435	19,211,700
2025-02-06	7.360	7.600	7.320	7.600	7.475	14,582,306
2025-02-05	7.390	7.410	7.290	7.350	7.229	8,259,800
2025-01-27	7.280	7.400	7.270	7.280	7.160	7,742,700
2025-01-24	7.250	7.290	7.160	7.270	7.150	8,611,000
2025-01-23	7.230	7.340	7.200	7.230	7.111	10,603,500
2025-01-22	7.170	7.220	7.110	7.160	7.042	4,817,100

← NewerPage 7 of 21 · 1,217 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.