Sichuan Anning Iron and Titanium Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	24.280	24.450	24.000	24.000	24.000	1,176,542
2026-10-21	24.480	24.780	24.270	24.280	24.280	1,114,700
2026-10-20	24.190	24.580	24.190	24.500	24.500	1,786,000
2026-10-19	24.190	24.620	23.980	24.600	24.600	1,737,725
2026-10-16	24.190	24.550	23.900	24.080	24.080	1,866,583
2026-10-15	24.600	24.620	23.920	23.950	23.950	2,304,825
2026-10-14	25.000	25.060	24.710	24.800	24.800	1,196,298
2026-10-13	25.070	25.180	24.670	24.950	24.950	1,998,500
2026-10-12	25.710	25.800	25.180	25.250	25.250	1,615,800
2026-10-09	25.230	25.850	25.230	25.680	25.680	3,017,285
2026-10-08	25.210	25.530	25.010	25.370	25.370	2,401,518
2026-09-30	24.900	25.210	24.900	25.050	25.050	1,691,313
2026-09-29	24.220	24.740	24.130	24.650	24.650	1,461,220
2026-09-28	24.700	24.790	24.100	24.280	24.280	1,693,604
2026-09-24	25.290	25.290	24.800	24.800	24.800	1,198,600
2026-09-23	25.270	25.400	25.120	25.230	25.230	1,091,931
2026-09-22	25.420	25.500	25.170	25.200	25.200	1,474,700
2026-09-21	25.160	25.420	25.150	25.360	25.360	1,856,388
2026-09-18	25.100	25.250	24.960	25.150	25.150	1,863,348
2026-09-17	24.500	24.960	24.410	24.920	24.920	1,678,230
2026-09-16	24.680	24.850	24.270	24.740	24.740	2,070,084
2026-09-15	24.800	24.990	24.620	24.710	24.710	1,794,528
2026-09-14	24.890	25.050	24.750	24.830	24.830	2,190,300
2026-09-11	25.760	25.760	24.700	25.010	25.010	4,271,524
2026-09-10	26.180	26.180	25.850	25.930	25.930	1,542,000
2026-09-09	26.220	26.400	26.000	26.180	26.180	1,668,100
2026-09-08	26.110	26.370	25.970	26.260	26.260	1,858,700
2026-09-07	26.180	26.180	25.880	25.960	25.960	1,982,700
2026-09-04	26.300	26.520	25.970	26.080	26.080	1,973,100
2026-09-03	26.300	26.530	26.090	26.170	26.170	1,442,400
2026-09-02	26.620	26.630	26.010	26.300	26.300	2,321,359
2026-09-01	26.920	27.080	26.750	26.770	26.770	2,331,877
2026-08-31	26.650	26.950	26.340	26.950	26.950	2,107,608
2026-08-28	26.400	27.060	26.310	26.970	26.970	4,648,060
2026-08-27	26.180	26.440	26.030	26.270	26.270	2,362,405
2026-08-26	26.000	26.620	25.970	26.330	26.330	2,895,795
2026-08-25	25.970	26.120	25.680	26.050	26.050	2,102,400
2026-08-24	26.150	26.390	25.850	26.020	26.020	2,368,602
2026-08-21	25.810	26.150	25.610	26.110	26.110	1,876,430
2026-08-20	25.630	26.230	25.630	25.800	25.800	2,231,159
2026-08-19	25.810	26.040	25.400	25.550	25.550	3,246,151
2026-08-18	26.020	26.180	25.760	26.050	26.050	2,071,895
2026-08-17	26.250	26.250	25.770	26.210	26.210	2,314,205
2026-08-14	25.860	26.150	25.810	26.040	26.040	2,249,105
2026-08-13	26.650	26.700	25.930	25.960	25.960	3,764,780
2026-08-12	26.840	26.990	26.680	26.700	26.700	2,615,355
2026-08-11	27.300	27.350	26.830	26.870	26.870	3,569,000
2026-08-10	26.860	27.650	26.800	27.450	27.450	3,710,134
2026-08-07	26.800	26.980	26.550	26.860	26.860	2,911,386
2026-08-06	27.110	27.160	26.550	26.760	26.760	3,536,700
2026-08-05	26.720	27.170	26.660	27.040	27.040	4,071,905
2026-08-04	26.810	26.880	26.480	26.650	26.650	2,484,205
2026-08-03	26.550	26.750	26.220	26.730	26.730	3,570,176
2026-07-31	26.500	26.890	26.440	26.590	26.590	2,874,700
2026-07-30	26.400	26.700	26.140	26.530	26.530	2,426,400
2026-07-29	25.900	26.570	25.830	26.400	26.400	2,985,456
2026-07-28	25.710	25.950	25.480	25.920	25.920	1,794,533
2026-07-27	25.700	25.990	25.510	25.960	25.960	2,025,200
2026-07-24	26.500	26.600	25.620	25.620	25.620	3,187,112
2026-07-23	26.030	26.930	25.910	26.710	26.710	3,532,774

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-15	0.3000 CNY
2025-06-04	0.5000 CNY
2024-09-18	0.5000 CNY
2024-06-19	0.5000 CNY
2023-09-28	0.5000 CNY
2023-06-02	0.5000 CNY
2022-09-22	0.6000 CNY
2022-06-14	0.5000 CNY
2021-09-06	1.2500 CNY
2021-06-11	0.5000 CNY
2020-09-18	0.2500 CNY

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