Anhui Sierte Fertilizer Industry Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	5.650	5.680	5.120	5.210	4.766	13,851,309
2024-01-19	5.740	5.830	5.690	5.690	5.205	5,093,800
2024-01-18	5.870	5.910	5.610	5.770	5.278	10,046,037
2024-01-17	6.080	6.080	5.890	5.900	5.397	3,209,073
2024-01-16	6.040	6.080	5.940	6.030	5.516	4,831,739
2024-01-15	6.080	6.100	6.000	6.060	5.543	2,919,400
2024-01-12	6.050	6.160	6.020	6.080	5.562	3,998,976
2024-01-11	5.940	6.080	5.920	6.060	5.543	4,120,474
2024-01-10	6.000	6.030	5.910	5.940	5.434	3,262,600
2024-01-09	5.950	6.070	5.920	6.000	5.488	3,813,653
2024-01-08	6.070	6.090	5.950	5.960	5.452	4,865,697
2024-01-05	6.160	6.200	6.070	6.090	5.571	6,372,400
2024-01-04	6.200	6.290	6.130	6.180	5.653	9,373,024
2024-01-03	6.100	6.300	6.080	6.220	5.690	10,712,955
2024-01-02	6.030	6.130	6.010	6.120	5.598	5,933,229
2023-12-29	5.990	6.070	5.950	6.040	5.525	6,795,599
2023-12-28	5.820	6.030	5.820	6.010	5.498	8,825,281
2023-12-27	5.910	5.940	5.750	5.850	5.351	6,848,571
2023-12-26	5.740	5.990	5.710	5.870	5.370	10,321,670
2023-12-25	5.930	5.930	5.720	5.750	5.260	7,230,250
2023-12-22	6.010	6.020	5.850	5.900	5.397	9,663,958
2023-12-21	6.050	6.080	5.890	6.010	5.498	11,410,605
2023-12-20	5.930	6.410	5.900	6.080	5.562	19,482,814
2023-12-19	5.840	5.960	5.780	5.930	5.424	5,558,300
2023-12-18	5.950	5.970	5.810	5.840	5.342	5,640,638
2023-12-15	5.990	6.020	5.950	5.950	5.443	2,720,900
2023-12-14	5.990	6.040	5.970	5.990	5.479	2,950,550
2023-12-13	5.990	6.060	5.970	5.980	5.470	2,833,600
2023-12-12	6.000	6.060	5.930	6.020	5.507	5,207,743
2023-12-11	5.900	6.020	5.820	6.000	5.488	6,742,600
2023-12-08	5.960	6.000	5.900	5.900	5.397	6,568,200
2023-12-07	5.980	5.990	5.870	5.970	5.461	6,135,400
2023-12-06	5.880	6.020	5.880	5.980	5.470	7,163,082
2023-12-05	5.960	5.990	5.890	5.890	5.388	3,366,059
2023-12-04	5.980	6.010	5.940	5.950	5.443	4,634,300
2023-12-01	6.040	6.050	5.950	5.980	5.470	6,637,986
2023-11-30	6.100	6.110	6.020	6.040	5.525	4,859,500
2023-11-29	6.140	6.140	6.090	6.100	5.580	2,978,900
2023-11-28	6.070	6.150	6.030	6.140	5.617	5,045,032
2023-11-27	6.120	6.150	6.060	6.070	5.552	3,975,863
2023-11-24	6.140	6.150	6.080	6.120	5.598	5,509,100
2023-11-23	6.100	6.150	6.080	6.140	5.617	5,937,100
2023-11-22	6.140	6.170	6.100	6.120	5.598	4,681,600
2023-11-21	6.160	6.180	6.130	6.160	5.635	6,461,000
2023-11-20	6.140	6.170	6.080	6.160	5.635	5,282,153
2023-11-17	6.080	6.140	6.060	6.130	5.607	3,947,318
2023-11-16	6.160	6.180	6.080	6.080	5.562	4,166,991
2023-11-15	6.130	6.200	6.110	6.180	5.653	6,383,200
2023-11-14	6.130	6.170	6.100	6.120	5.598	3,583,306
2023-11-13	6.130	6.150	6.060	6.140	5.617	4,193,400
2023-11-10	6.110	6.130	6.060	6.130	5.607	3,679,096
2023-11-09	6.110	6.160	6.100	6.110	5.589	4,663,733
2023-11-08	6.160	6.180	6.100	6.110	5.589	4,509,100
2023-11-07	6.180	6.190	6.070	6.150	5.626	5,211,908
2023-11-06	6.110	6.170	6.100	6.170	5.644	5,274,639
2023-11-03	6.060	6.100	6.040	6.080	5.562	3,996,000
2023-11-02	6.100	6.140	6.050	6.050	5.534	3,792,200
2023-11-01	6.090	6.150	6.070	6.110	5.589	5,125,500
2023-10-31	6.180	6.220	6.050	6.100	5.580	8,154,253
2023-10-30	6.200	6.330	6.180	6.280	5.745	6,436,558

← NewerPage 12 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.1200 CNY
2025-06-12	0.1200 CNY
2024-10-08	0.1200 CNY
2024-06-17	0.1200 CNY
2023-05-29	0.2600 CNY
2022-07-06	0.2600 CNY
2021-05-31	0.2500 CNY
2020-05-08	0.0800 CNY
2019-05-30	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.