Sinosteel Anhui Tianyuan Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 8.450 | 8.570 | 8.370 | 8.390 | 8.390 | 5,769,600 |
| 2026-10-20 | 8.290 | 8.500 | 8.290 | 8.450 | 8.450 | 7,189,258 |
| 2026-10-19 | 8.300 | 8.370 | 8.190 | 8.330 | 8.330 | 8,031,800 |
| 2026-10-16 | 8.430 | 8.570 | 8.340 | 8.420 | 8.420 | 11,619,000 |
| 2026-10-15 | 8.470 | 8.480 | 8.290 | 8.330 | 8.330 | 11,727,920 |
| 2026-10-14 | 8.700 | 8.760 | 8.600 | 8.600 | 8.600 | 8,702,308 |
| 2026-10-13 | 8.620 | 8.820 | 8.510 | 8.740 | 8.740 | 13,542,862 |
| 2026-10-12 | 8.940 | 8.980 | 8.680 | 8.710 | 8.710 | 15,459,922 |
| 2026-10-09 | 8.820 | 8.970 | 8.620 | 8.940 | 8.940 | 14,098,350 |
| 2026-10-08 | 8.800 | 8.960 | 8.750 | 8.820 | 8.820 | 9,459,205 |
| 2026-09-30 | 8.810 | 8.840 | 8.710 | 8.770 | 8.770 | 7,342,805 |
| 2026-09-29 | 8.680 | 8.820 | 8.640 | 8.790 | 8.790 | 8,074,378 |
| 2026-09-28 | 8.920 | 8.920 | 8.570 | 8.640 | 8.640 | 13,354,249 |
| 2026-09-24 | 9.100 | 9.140 | 8.880 | 8.930 | 8.930 | 11,317,266 |
| 2026-09-23 | 9.100 | 9.170 | 9.060 | 9.130 | 9.130 | 7,146,475 |
| 2026-09-22 | 9.150 | 9.240 | 9.080 | 9.130 | 9.130 | 14,139,886 |
| 2026-09-21 | 8.940 | 9.150 | 8.910 | 9.120 | 9.120 | 14,317,590 |
| 2026-09-18 | 8.780 | 8.970 | 8.780 | 8.950 | 8.950 | 13,810,448 |
| 2026-09-17 | 8.750 | 8.850 | 8.680 | 8.720 | 8.720 | 9,651,700 |
| 2026-09-16 | 8.650 | 8.870 | 8.640 | 8.810 | 8.810 | 9,711,100 |
| 2026-09-15 | 8.800 | 8.820 | 8.670 | 8.720 | 8.720 | 8,728,300 |
| 2026-09-14 | 8.580 | 8.820 | 8.580 | 8.770 | 8.770 | 11,651,800 |
| 2026-09-11 | 8.720 | 8.720 | 8.490 | 8.630 | 8.630 | 16,863,824 |
| 2026-09-10 | 8.900 | 8.910 | 8.790 | 8.800 | 8.800 | 13,483,904 |
| 2026-09-09 | 8.950 | 9.030 | 8.890 | 8.950 | 8.950 | 13,430,949 |
| 2026-09-08 | 8.870 | 9.110 | 8.820 | 8.980 | 8.980 | 17,576,104 |
| 2026-09-07 | 8.920 | 9.070 | 8.860 | 8.890 | 8.890 | 13,884,744 |
| 2026-09-04 | 8.950 | 9.160 | 8.850 | 8.880 | 8.880 | 18,236,861 |
| 2026-09-03 | 8.910 | 9.010 | 8.870 | 8.950 | 8.950 | 14,050,014 |
| 2026-09-02 | 8.910 | 8.930 | 8.770 | 8.890 | 8.890 | 11,336,462 |
| 2026-09-01 | 8.950 | 8.990 | 8.860 | 8.980 | 8.980 | 12,565,200 |
| 2026-08-31 | 9.020 | 9.040 | 8.830 | 8.980 | 8.980 | 13,250,645 |
| 2026-08-28 | 8.980 | 9.170 | 8.910 | 9.110 | 9.110 | 18,586,775 |
| 2026-08-27 | 8.750 | 9.030 | 8.750 | 8.990 | 8.990 | 16,901,500 |
| 2026-08-26 | 8.760 | 8.900 | 8.750 | 8.820 | 8.820 | 13,846,100 |
| 2026-08-25 | 8.680 | 8.830 | 8.610 | 8.810 | 8.810 | 14,713,512 |
| 2026-08-24 | 8.650 | 8.770 | 8.560 | 8.730 | 8.730 | 15,720,800 |
| 2026-08-21 | 8.540 | 8.740 | 8.530 | 8.650 | 8.650 | 15,780,163 |
| 2026-08-20 | 8.550 | 8.610 | 8.480 | 8.530 | 8.530 | 12,430,407 |
| 2026-08-19 | 8.800 | 8.800 | 8.410 | 8.470 | 8.470 | 19,837,100 |
| 2026-08-18 | 8.930 | 9.040 | 8.790 | 8.880 | 8.880 | 14,600,929 |
| 2026-08-17 | 8.700 | 8.970 | 8.620 | 8.950 | 8.950 | 17,627,432 |
| 2026-08-14 | 8.630 | 8.770 | 8.600 | 8.730 | 8.730 | 13,665,347 |
| 2026-08-13 | 8.800 | 8.860 | 8.590 | 8.600 | 8.600 | 16,539,877 |
| 2026-08-12 | 8.720 | 8.810 | 8.670 | 8.800 | 8.800 | 15,624,429 |
| 2026-08-11 | 8.850 | 8.880 | 8.690 | 8.720 | 8.720 | 19,773,404 |
| 2026-08-10 | 8.820 | 8.920 | 8.720 | 8.920 | 8.920 | 23,020,760 |
| 2026-08-07 | 8.530 | 8.730 | 8.440 | 8.730 | 8.730 | 28,108,068 |
| 2026-08-06 | 8.400 | 8.620 | 8.390 | 8.540 | 8.540 | 25,981,645 |
| 2026-08-05 | 8.270 | 8.530 | 8.270 | 8.430 | 8.430 | 25,947,971 |
| 2026-08-04 | 8.210 | 8.290 | 8.170 | 8.270 | 8.270 | 24,036,141 |
| 2026-08-03 | 8.000 | 8.240 | 7.970 | 8.200 | 8.200 | 24,794,309 |
| 2026-07-31 | 8.000 | 8.110 | 7.990 | 8.030 | 8.030 | 26,031,787 |
| 2026-07-30 | 7.910 | 8.070 | 7.790 | 7.920 | 7.920 | 25,904,260 |
| 2026-07-29 | 7.830 | 8.030 | 7.740 | 7.990 | 7.990 | 23,744,830 |
| 2026-07-28 | 7.780 | 7.890 | 7.760 | 7.790 | 7.790 | 18,156,400 |
| 2026-07-27 | 7.630 | 7.880 | 7.620 | 7.880 | 7.880 | 21,667,465 |
| 2026-07-24 | 7.800 | 7.810 | 7.610 | 7.610 | 7.610 | 22,658,801 |
| 2026-07-23 | 7.640 | 7.910 | 7.630 | 7.880 | 7.880 | 28,060,242 |
| 2026-07-22 | 7.840 | 7.910 | 7.630 | 7.650 | 7.650 | 30,573,924 |
Page 1 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.