Anhui Sierte Fertilizer Industry Ltd Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 5.750 | 5.780 | 5.600 | 5.690 | 5.449 | 14,990,900 |
| 2025-01-17 | 5.500 | 5.700 | 5.480 | 5.660 | 5.420 | 13,663,700 |
| 2025-01-16 | 5.530 | 5.560 | 5.450 | 5.530 | 5.295 | 11,301,200 |
| 2025-01-15 | 5.450 | 5.470 | 5.360 | 5.420 | 5.190 | 8,520,300 |
| 2025-01-14 | 5.270 | 5.430 | 5.260 | 5.430 | 5.200 | 12,726,124 |
| 2025-01-13 | 5.200 | 5.270 | 5.110 | 5.250 | 5.027 | 7,676,000 |
| 2025-01-10 | 5.370 | 5.390 | 5.220 | 5.230 | 5.008 | 6,820,570 |
| 2025-01-09 | 5.320 | 5.380 | 5.270 | 5.360 | 5.133 | 7,128,304 |
| 2025-01-08 | 5.410 | 5.410 | 5.220 | 5.340 | 5.114 | 11,159,900 |
| 2025-01-07 | 5.380 | 5.420 | 5.300 | 5.420 | 5.190 | 8,801,799 |
| 2025-01-06 | 5.350 | 5.420 | 5.210 | 5.360 | 5.133 | 9,357,300 |
| 2025-01-03 | 5.590 | 5.600 | 5.340 | 5.360 | 5.133 | 12,520,700 |
| 2025-01-02 | 5.670 | 5.720 | 5.490 | 5.540 | 5.305 | 12,270,216 |
| 2024-12-31 | 5.710 | 5.770 | 5.600 | 5.620 | 5.382 | 11,804,100 |
| 2024-12-30 | 5.960 | 5.960 | 5.700 | 5.710 | 5.468 | 30,447,550 |
| 2024-12-27 | 5.830 | 6.000 | 5.810 | 5.970 | 5.717 | 13,277,200 |
| 2024-12-26 | 5.830 | 5.890 | 5.800 | 5.820 | 5.573 | 8,687,071 |
| 2024-12-25 | 5.950 | 5.970 | 5.720 | 5.820 | 5.573 | 12,032,565 |
| 2024-12-24 | 5.930 | 5.970 | 5.850 | 5.950 | 5.698 | 11,510,900 |
| 2024-12-23 | 6.150 | 6.180 | 5.880 | 5.890 | 5.640 | 16,874,310 |
| 2024-12-20 | 6.150 | 6.200 | 6.140 | 6.170 | 5.908 | 8,149,500 |
| 2024-12-19 | 6.150 | 6.200 | 6.070 | 6.160 | 5.899 | 10,634,700 |
| 2024-12-18 | 6.210 | 6.320 | 6.170 | 6.210 | 5.947 | 12,133,730 |
| 2024-12-17 | 6.360 | 6.360 | 6.170 | 6.190 | 5.927 | 16,052,522 |
| 2024-12-16 | 6.400 | 6.440 | 6.320 | 6.360 | 6.090 | 12,419,200 |
| 2024-12-13 | 6.500 | 6.520 | 6.380 | 6.400 | 6.129 | 18,505,000 |
| 2024-12-12 | 6.530 | 6.560 | 6.450 | 6.540 | 6.263 | 17,031,204 |
| 2024-12-11 | 6.480 | 6.580 | 6.450 | 6.540 | 6.263 | 14,701,500 |
| 2024-12-10 | 6.770 | 6.820 | 6.460 | 6.480 | 6.205 | 29,815,491 |
| 2024-12-09 | 6.680 | 6.820 | 6.530 | 6.600 | 6.320 | 23,065,471 |
| 2024-12-06 | 6.580 | 6.700 | 6.580 | 6.680 | 6.397 | 21,858,500 |
| 2024-12-05 | 6.560 | 6.660 | 6.500 | 6.580 | 6.301 | 21,934,608 |
| 2024-12-04 | 6.580 | 6.880 | 6.560 | 6.630 | 6.349 | 36,170,420 |
| 2024-12-03 | 6.630 | 6.750 | 6.500 | 6.600 | 6.320 | 21,640,920 |
| 2024-12-02 | 6.460 | 6.650 | 6.440 | 6.640 | 6.358 | 26,159,736 |
| 2024-11-29 | 6.430 | 6.510 | 6.390 | 6.460 | 6.186 | 21,255,820 |
| 2024-11-28 | 6.450 | 6.550 | 6.400 | 6.440 | 6.167 | 26,832,700 |
| 2024-11-27 | 6.400 | 6.490 | 6.230 | 6.450 | 6.176 | 31,464,233 |
| 2024-11-26 | 6.930 | 6.930 | 6.460 | 6.500 | 6.224 | 43,870,490 |
| 2024-11-25 | 6.740 | 6.850 | 6.550 | 6.780 | 6.492 | 48,190,322 |
| 2024-11-22 | 7.100 | 7.180 | 6.710 | 6.740 | 6.454 | 74,343,183 |
| 2024-11-21 | 7.200 | 7.430 | 7.010 | 7.280 | 6.971 | 120,899,345 |
| 2024-11-20 | 6.380 | 7.010 | 6.360 | 7.010 | 6.713 | 69,634,824 |
| 2024-11-19 | 6.100 | 6.380 | 6.090 | 6.370 | 6.100 | 34,709,926 |
| 2024-11-18 | 6.390 | 6.510 | 6.030 | 6.050 | 5.793 | 44,758,909 |
| 2024-11-15 | 6.330 | 6.750 | 6.250 | 6.250 | 5.985 | 47,112,137 |
| 2024-11-14 | 6.790 | 6.880 | 6.450 | 6.500 | 6.224 | 71,612,475 |
| 2024-11-13 | 6.200 | 6.490 | 6.140 | 6.320 | 6.052 | 58,037,630 |
| 2024-11-12 | 6.010 | 6.490 | 6.000 | 6.310 | 6.042 | 75,714,941 |
| 2024-11-11 | 5.800 | 5.900 | 5.730 | 5.900 | 5.650 | 15,453,447 |
| 2024-11-08 | 5.930 | 5.930 | 5.740 | 5.780 | 5.535 | 16,892,600 |
| 2024-11-07 | 5.680 | 5.850 | 5.650 | 5.840 | 5.592 | 15,156,792 |
| 2024-11-06 | 5.710 | 5.740 | 5.650 | 5.700 | 5.458 | 15,484,902 |
| 2024-11-05 | 5.580 | 5.700 | 5.570 | 5.690 | 5.449 | 12,853,108 |
| 2024-11-04 | 5.620 | 5.620 | 5.540 | 5.580 | 5.343 | 11,908,673 |
| 2024-11-01 | 5.660 | 5.770 | 5.580 | 5.590 | 5.353 | 16,029,126 |
| 2024-10-31 | 5.660 | 5.700 | 5.630 | 5.650 | 5.410 | 13,914,658 |
| 2024-10-30 | 5.740 | 5.790 | 5.620 | 5.670 | 5.430 | 13,212,000 |
| 2024-10-29 | 5.930 | 6.030 | 5.720 | 5.750 | 5.506 | 21,221,901 |
| 2024-10-28 | 5.730 | 5.930 | 5.710 | 5.930 | 5.678 | 14,708,727 |
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.