Sinosteel Anhui Tianyuan Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7.450 | 7.510 | 7.310 | 7.390 | 7.221 | 18,498,307 |
| 2024-10-28 | 7.210 | 7.490 | 7.190 | 7.440 | 7.270 | 17,108,067 |
| 2024-10-25 | 7.070 | 7.270 | 7.070 | 7.220 | 7.055 | 15,089,046 |
| 2024-10-24 | 7.060 | 7.150 | 6.990 | 7.070 | 6.908 | 11,430,678 |
| 2024-10-23 | 7.130 | 7.150 | 7.010 | 7.060 | 6.899 | 14,994,449 |
| 2024-10-22 | 6.950 | 7.240 | 6.920 | 7.140 | 6.977 | 18,491,485 |
| 2024-10-21 | 6.850 | 7.040 | 6.850 | 6.950 | 6.791 | 15,082,822 |
| 2024-10-18 | 6.720 | 6.970 | 6.660 | 6.850 | 6.693 | 13,679,702 |
| 2024-10-17 | 6.930 | 6.960 | 6.700 | 6.720 | 6.566 | 12,960,375 |
| 2024-10-16 | 6.900 | 7.010 | 6.820 | 6.890 | 6.733 | 9,332,250 |
| 2024-10-15 | 7.140 | 7.170 | 6.980 | 7.000 | 6.840 | 10,166,450 |
| 2024-10-14 | 7.160 | 7.230 | 7.020 | 7.190 | 7.026 | 12,352,110 |
| 2024-10-11 | 7.350 | 7.350 | 6.920 | 7.020 | 6.860 | 15,126,015 |
| 2024-10-10 | 7.240 | 7.530 | 7.010 | 7.300 | 7.133 | 21,630,095 |
| 2024-10-09 | 7.500 | 7.680 | 7.180 | 7.180 | 7.016 | 28,464,671 |
| 2024-10-08 | 8.000 | 8.030 | 7.340 | 7.620 | 7.446 | 39,857,213 |
| 2024-09-30 | 7.030 | 7.340 | 6.890 | 7.300 | 7.133 | 30,949,733 |
| 2024-09-27 | 6.510 | 6.860 | 6.500 | 6.730 | 6.576 | 14,108,556 |
| 2024-09-26 | 6.230 | 6.420 | 6.230 | 6.410 | 6.264 | 7,283,897 |
| 2024-09-25 | 6.240 | 6.400 | 6.220 | 6.230 | 6.088 | 9,889,968 |
| 2024-09-24 | 5.980 | 6.200 | 5.980 | 6.200 | 6.058 | 8,623,645 |
| 2024-09-23 | 5.900 | 6.010 | 5.860 | 5.960 | 5.824 | 3,613,125 |
| 2024-09-20 | 5.970 | 6.000 | 5.890 | 5.930 | 5.794 | 2,845,800 |
| 2024-09-19 | 5.880 | 5.990 | 5.810 | 5.970 | 5.834 | 5,502,816 |
| 2024-09-18 | 5.900 | 5.900 | 5.750 | 5.830 | 5.697 | 3,118,200 |
| 2024-09-13 | 5.960 | 5.990 | 5.890 | 5.900 | 5.765 | 2,636,400 |
| 2024-09-12 | 6.000 | 6.010 | 5.920 | 5.960 | 5.824 | 2,946,859 |
| 2024-09-11 | 5.960 | 6.030 | 5.910 | 5.930 | 5.794 | 2,979,350 |
| 2024-09-10 | 5.930 | 5.980 | 5.820 | 5.970 | 5.834 | 3,610,700 |
| 2024-09-09 | 5.970 | 5.980 | 5.890 | 5.930 | 5.794 | 3,434,597 |
| 2024-09-06 | 6.060 | 6.100 | 5.970 | 5.970 | 5.834 | 4,706,000 |
| 2024-09-05 | 6.040 | 6.100 | 6.030 | 6.080 | 5.941 | 2,796,350 |
| 2024-09-04 | 6.040 | 6.110 | 6.010 | 6.050 | 5.912 | 3,351,600 |
| 2024-09-03 | 6.000 | 6.100 | 5.970 | 6.060 | 5.922 | 3,634,600 |
| 2024-09-02 | 6.160 | 6.180 | 6.000 | 6.000 | 5.863 | 5,651,550 |
| 2024-08-30 | 6.120 | 6.260 | 6.070 | 6.170 | 6.029 | 7,397,831 |
| 2024-08-29 | 5.970 | 6.130 | 5.950 | 6.090 | 5.951 | 5,757,250 |
| 2024-08-28 | 6.240 | 6.310 | 5.960 | 6.030 | 5.892 | 8,795,057 |
| 2024-08-27 | 6.180 | 6.290 | 6.040 | 6.210 | 6.068 | 6,692,056 |
| 2024-08-26 | 6.080 | 6.220 | 6.080 | 6.190 | 6.049 | 3,767,450 |
| 2024-08-23 | 6.080 | 6.110 | 6.000 | 6.070 | 5.931 | 2,905,700 |
| 2024-08-22 | 6.170 | 6.190 | 6.070 | 6.080 | 5.941 | 2,989,400 |
| 2024-08-21 | 6.160 | 6.230 | 6.140 | 6.170 | 6.029 | 2,383,500 |
| 2024-08-20 | 6.340 | 6.370 | 6.110 | 6.170 | 6.029 | 6,353,109 |
| 2024-08-19 | 6.440 | 6.490 | 6.350 | 6.350 | 6.205 | 5,886,172 |
| 2024-08-16 | 6.550 | 6.600 | 6.440 | 6.450 | 6.303 | 4,191,150 |
| 2024-08-15 | 6.500 | 6.590 | 6.440 | 6.550 | 6.400 | 3,230,053 |
| 2024-08-14 | 6.570 | 6.630 | 6.500 | 6.510 | 6.361 | 2,386,106 |
| 2024-08-13 | 6.520 | 6.590 | 6.500 | 6.590 | 6.439 | 2,397,300 |
| 2024-08-12 | 6.600 | 6.650 | 6.480 | 6.520 | 6.371 | 3,197,750 |
| 2024-08-09 | 6.700 | 6.750 | 6.610 | 6.610 | 6.459 | 2,568,334 |
| 2024-08-08 | 6.670 | 6.720 | 6.580 | 6.680 | 6.527 | 2,933,000 |
| 2024-08-07 | 6.670 | 6.730 | 6.630 | 6.710 | 6.557 | 3,876,526 |
| 2024-08-06 | 6.540 | 6.670 | 6.540 | 6.670 | 6.518 | 3,976,350 |
| 2024-08-05 | 6.650 | 6.730 | 6.500 | 6.510 | 6.361 | 4,714,650 |
| 2024-08-02 | 6.710 | 6.770 | 6.670 | 6.670 | 6.518 | 4,893,010 |
| 2024-08-01 | 6.730 | 6.790 | 6.700 | 6.740 | 6.586 | 5,254,492 |
| 2024-07-31 | 6.490 | 6.730 | 6.450 | 6.720 | 6.566 | 6,301,058 |
| 2024-07-30 | 6.480 | 6.500 | 6.350 | 6.470 | 6.322 | 3,373,583 |
| 2024-07-29 | 6.500 | 6.530 | 6.440 | 6.470 | 6.322 | 3,153,500 |
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.