Anhui Sierte Fertilizer Industry Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	7.330	7.420	7.330	7.390	6.509	5,297,745
2023-04-27	7.360	7.370	7.290	7.340	6.465	2,695,141
2023-04-26	7.360	7.400	7.300	7.360	6.483	4,505,392
2023-04-25	7.540	7.550	7.250	7.370	6.492	6,658,100
2023-04-24	7.610	7.640	7.440	7.540	6.641	5,396,469
2023-04-21	7.610	7.770	7.570	7.590	6.685	7,448,200
2023-04-20	7.670	7.680	7.550	7.590	6.685	4,765,000
2023-04-19	7.750	7.750	7.630	7.670	6.756	5,067,053
2023-04-18	7.790	7.790	7.710	7.740	6.817	3,958,900
2023-04-17	7.740	7.790	7.710	7.780	6.853	4,969,631
2023-04-14	7.720	7.740	7.700	7.730	6.809	3,057,100
2023-04-13	7.700	7.740	7.680	7.730	6.809	2,862,800
2023-04-12	7.770	7.770	7.670	7.750	6.826	5,141,600
2023-04-11	7.820	7.820	7.700	7.770	6.844	4,929,072
2023-04-10	7.890	7.890	7.780	7.840	6.906	4,993,602
2023-04-07	7.850	7.900	7.830	7.880	6.941	3,780,344
2023-04-06	7.890	7.890	7.810	7.870	6.932	3,793,942
2023-04-04	7.950	7.950	7.830	7.890	6.950	4,315,977
2023-04-03	7.900	7.980	7.890	7.950	7.002	5,902,123
2023-03-31	7.840	7.920	7.820	7.920	6.976	4,884,167
2023-03-30	7.910	7.910	7.770	7.830	6.897	4,226,976
2023-03-29	7.930	7.950	7.850	7.910	6.967	5,361,597
2023-03-28	7.920	7.970	7.900	7.930	6.985	3,446,277
2023-03-27	8.020	8.030	7.910	7.930	6.985	4,368,240
2023-03-24	8.040	8.040	7.970	8.020	7.064	3,259,600
2023-03-23	8.050	8.050	7.970	8.030	7.073	3,950,868
2023-03-22	8.050	8.090	8.020	8.060	7.099	3,954,720
2023-03-21	8.000	8.070	7.970	8.060	7.099	4,179,000
2023-03-20	8.090	8.110	7.950	7.980	7.029	6,567,600
2023-03-17	8.040	8.100	8.010	8.080	7.117	5,007,200
2023-03-16	8.110	8.120	7.980	8.040	7.082	4,794,606
2023-03-15	8.120	8.160	8.090	8.140	7.170	3,583,100
2023-03-14	8.210	8.210	7.940	8.090	7.126	7,561,300
2023-03-13	8.230	8.260	8.120	8.220	7.240	5,404,895
2023-03-10	8.250	8.260	8.190	8.250	7.267	5,547,829
2023-03-09	8.270	8.290	8.220	8.280	7.293	5,045,836
2023-03-08	8.230	8.270	8.180	8.260	7.275	4,022,098
2023-03-07	8.380	8.390	8.200	8.260	7.275	8,774,200
2023-03-06	8.460	8.480	8.340	8.360	7.364	7,891,520
2023-03-03	8.440	8.480	8.390	8.470	7.460	6,227,433
2023-03-02	8.540	8.570	8.430	8.430	7.425	7,426,260
2023-03-01	8.490	8.520	8.440	8.510	7.496	7,392,594
2023-02-28	8.560	8.580	8.370	8.500	7.487	11,427,602
2023-02-27	8.330	8.650	8.310	8.580	7.557	19,426,068
2023-02-24	8.420	8.440	8.310	8.360	7.364	4,772,594
2023-02-23	8.490	8.530	8.360	8.400	7.399	7,848,000
2023-02-22	8.520	8.610	8.440	8.490	7.478	9,130,000
2023-02-21	8.430	8.740	8.400	8.540	7.522	18,090,763
2023-02-20	8.290	8.390	8.190	8.380	7.381	7,208,800
2023-02-17	8.200	8.320	8.180	8.280	7.293	8,087,582
2023-02-16	8.400	8.450	8.130	8.240	7.258	12,222,499
2023-02-15	8.490	8.520	8.380	8.400	7.399	8,001,720
2023-02-14	8.600	8.610	8.460	8.480	7.469	9,509,507
2023-02-13	8.560	8.600	8.530	8.550	7.531	7,880,570
2023-02-10	8.480	8.580	8.430	8.550	7.531	10,481,970
2023-02-09	8.400	8.480	8.380	8.470	7.460	6,790,300
2023-02-08	8.430	8.470	8.350	8.400	7.399	6,116,276
2023-02-07	8.380	8.390	8.320	8.380	7.381	4,710,500
2023-02-06	8.430	8.440	8.310	8.330	7.337	7,356,322
2023-02-03	8.480	8.490	8.300	8.450	7.443	8,502,893

← NewerPage 15 of 21 · 1,217 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.