Anhui Sierte Fertilizer Industry Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	8.450	8.670	8.400	8.590	7.409	13,644,396
2022-01-28	8.300	8.390	7.970	8.260	7.124	14,588,300
2022-01-27	8.380	8.540	8.200	8.240	7.107	14,150,600
2022-01-26	8.280	8.520	8.280	8.390	7.236	14,005,707
2022-01-25	8.840	8.900	8.200	8.280	7.141	19,839,265
2022-01-24	8.650	8.980	8.510	8.850	7.633	15,813,100
2022-01-21	8.890	8.910	8.650	8.710	7.512	14,563,913
2022-01-20	9.200	9.200	8.790	8.890	7.667	19,684,503
2022-01-19	9.200	9.330	9.030	9.120	7.866	15,078,615
2022-01-18	9.480	9.480	9.200	9.220	7.952	15,698,753
2022-01-17	9.480	9.530	9.350	9.400	8.107	12,343,997
2022-01-14	9.520	9.690	9.450	9.480	8.176	13,789,929
2022-01-13	9.960	9.970	9.600	9.610	8.288	23,464,114
2022-01-12	10.110	10.110	9.860	9.970	8.599	16,987,488
2022-01-11	9.980	10.240	9.890	10.150	8.754	31,838,092
2022-01-10	9.840	10.080	9.780	9.910	8.547	16,409,122
2022-01-07	10.120	10.180	9.810	9.820	8.469	23,669,996
2022-01-06	10.250	10.260	10.010	10.120	8.728	19,491,736
2022-01-05	10.190	10.450	10.120	10.250	8.840	25,301,043
2022-01-04	10.200	10.390	10.000	10.260	8.849	28,209,623
2021-12-31	10.140	10.400	10.090	10.290	8.875	28,482,698
2021-12-30	9.960	10.170	9.930	10.000	8.625	19,521,757
2021-12-29	9.940	10.230	9.800	9.990	8.616	27,049,239
2021-12-28	9.790	10.050	9.600	10.000	8.625	21,812,362
2021-12-27	10.020	10.090	9.570	9.680	8.349	26,276,978
2021-12-24	10.550	10.550	9.930	10.010	8.633	36,386,416
2021-12-23	10.140	10.650	10.090	10.550	9.099	59,699,193
2021-12-22	9.280	10.210	9.230	10.210	8.806	51,032,048
2021-12-21	8.830	9.330	8.790	9.280	8.004	24,527,402
2021-12-20	9.950	10.010	8.990	8.990	7.754	52,135,710
2021-12-17	10.120	10.160	9.970	9.990	8.616	18,736,675
2021-12-16	10.070	10.140	10.020	10.110	8.719	17,512,746
2021-12-15	10.050	10.190	10.010	10.070	8.685	17,845,363
2021-12-14	10.320	10.400	10.050	10.130	8.737	26,978,801
2021-12-13	10.460	10.680	10.340	10.380	8.952	32,115,702
2021-12-10	10.050	10.560	10.010	10.450	9.013	43,474,920
2021-12-09	10.060	10.120	9.960	10.070	8.685	19,824,860
2021-12-08	10.000	10.130	9.970	10.060	8.676	19,693,860
2021-12-07	10.170	10.380	9.910	10.000	8.625	35,851,557
2021-12-06	10.460	10.530	10.150	10.190	8.788	33,570,364
2021-12-03	10.720	10.790	10.310	10.530	9.082	38,629,728
2021-12-02	10.500	11.250	10.450	10.750	9.271	66,584,446
2021-12-01	10.120	10.730	9.950	10.660	9.194	64,293,239
2021-11-30	10.080	10.340	10.020	10.100	8.711	33,385,155
2021-11-29	9.900	10.250	9.780	10.070	8.685	27,964,811
2021-11-26	9.960	10.270	9.950	10.090	8.702	31,626,723
2021-11-25	10.020	10.130	9.840	9.990	8.616	23,996,738
2021-11-24	10.040	10.320	10.000	10.020	8.642	30,485,475
2021-11-23	10.220	10.440	10.110	10.130	8.737	35,675,145
2021-11-22	10.010	10.380	10.010	10.240	8.832	43,142,185
2021-11-19	9.880	10.120	9.730	10.050	8.668	34,693,282
2021-11-18	9.800	10.190	9.700	9.970	8.599	47,166,324
2021-11-17	9.750	9.930	9.600	9.900	8.538	37,527,683
2021-11-16	10.240	10.250	9.640	9.690	8.357	44,154,570
2021-11-15	10.720	10.770	9.980	10.130	8.737	65,311,742
2021-11-12	10.770	11.100	10.620	10.680	9.211	44,613,981
2021-11-11	10.900	11.080	10.650	10.800	9.315	41,352,910
2021-11-10	10.790	11.180	10.640	10.960	9.453	54,359,755
2021-11-09	10.530	11.040	10.150	10.990	9.478	69,770,799
2021-11-08	10.110	10.760	9.800	10.560	9.108	64,528,377

← NewerPage 20 of 21 · 1,212 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.