Suzhou Iron Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	13.010	13.340	12.860	13.000	12.842	330,421
2024-07-24	13.500	13.650	12.940	13.000	12.842	743,302
2024-07-23	13.770	14.020	13.510	13.630	13.464	743,873
2024-07-22	13.540	13.850	13.490	13.710	13.543	364,084
2024-07-19	13.370	13.650	13.050	13.490	13.326	403,641
2024-07-18	13.210	13.410	12.850	13.380	13.217	534,225
2024-07-17	13.420	13.500	13.260	13.260	13.098	316,776
2024-07-16	13.350	13.480	13.230	13.400	13.237	182,903
2024-07-15	13.710	13.840	13.310	13.360	13.197	483,353
2024-07-12	14.000	14.290	13.630	13.700	13.533	492,378
2024-07-11	13.740	14.080	13.620	14.000	13.829	585,682
2024-07-10	13.690	13.830	13.440	13.500	13.336	541,477
2024-07-09	13.540	13.860	13.240	13.690	13.523	583,905
2024-07-08	13.970	14.220	13.380	13.530	13.365	586,928
2024-07-05	13.710	13.710	13.710	13.710	13.543	0
2024-07-04	14.640	14.640	13.610	13.710	13.403	714,622
2024-07-03	14.520	14.780	14.270	14.480	14.155	503,990
2024-07-02	14.670	14.840	14.510	14.580	14.253	505,121
2024-07-01	15.010	15.070	14.310	14.570	14.243	473,085
2024-06-28	14.950	15.150	14.690	14.860	14.527	511,129
2024-06-27	15.170	15.200	14.650	14.690	14.361	385,296
2024-06-26	14.400	15.100	14.150	15.060	14.722	775,281
2024-06-25	14.380	14.680	14.190	14.400	14.077	751,283
2024-06-24	15.260	15.260	14.260	14.310	13.989	865,661
2024-06-21	15.620	15.750	15.190	15.280	14.937	740,022
2024-06-20	15.480	15.990	15.160	15.780	15.426	1,396,395
2024-06-19	15.370	15.530	15.190	15.300	14.957	692,461
2024-06-18	15.250	15.470	15.160	15.330	14.986	622,830
2024-06-17	15.500	15.500	15.040	15.150	14.810	521,863
2024-06-14	15.630	15.810	15.150	15.340	14.996	961,358
2024-06-13	15.470	16.290	15.110	15.740	15.387	1,088,421
2024-06-12	15.270	15.440	14.840	15.330	14.986	542,924
2024-06-11	15.080	15.080	14.520	15.040	14.703	688,495
2024-06-07	14.740	15.160	14.610	14.990	14.654	854,203
2024-06-06	15.460	15.460	14.480	14.570	14.243	1,461,066
2024-06-05	15.860	15.860	15.200	15.370	15.025	1,063,926
2024-06-04	15.990	15.990	15.050	15.720	15.368	1,857,857
2024-06-03	16.840	16.930	15.990	16.010	15.651	1,316,904
2024-05-31	16.760	17.090	16.710	16.790	16.414	771,334
2024-05-30	16.540	16.830	16.380	16.610	16.238	486,898
2024-05-29	16.360	16.740	16.360	16.710	16.335	744,944
2024-05-28	16.930	16.930	16.410	16.490	16.120	1,088,143
2024-05-27	17.320	17.320	16.350	16.930	16.550	2,699,713
2024-05-24	17.150	17.380	16.810	17.350	16.961	1,989,204
2024-05-23	17.450	18.340	17.140	17.200	16.814	2,733,132
2024-05-22	17.810	18.660	17.330	17.690	17.293	3,016,895
2024-05-21	19.800	20.000	17.450	17.810	17.411	4,867,158
2024-05-20	17.700	20.590	17.550	19.810	19.366	5,699,759
2024-05-17	17.110	17.470	17.020	17.450	17.059	832,733
2024-05-16	17.190	17.430	16.910	17.060	16.678	917,955
2024-05-15	16.970	17.500	16.590	16.950	16.570	873,015
2024-05-14	16.950	17.490	16.870	16.980	16.599	1,143,230
2024-05-13	17.940	18.030	17.000	17.050	16.668	1,493,127
2024-05-10	19.430	19.430	17.840	18.040	17.636	1,867,324
2024-05-09	18.970	19.450	18.890	19.240	18.809	1,071,402
2024-05-08	19.190	19.350	18.750	19.090	18.662	1,071,543
2024-05-07	18.660	19.190	18.480	19.120	18.691	1,504,302
2024-05-06	18.150	18.830	18.150	18.560	18.144	1,660,050
2024-04-30	18.040	18.640	17.530	18.040	17.636	1,851,932
2024-04-29	16.780	18.220	16.780	18.090	17.684	2,550,320

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.2501 CNY
2024-07-05	0.1500 CNY
2023-06-12	0.5000 CNY
2022-06-30	0.5007 CNY
2021-06-09	0.3000 CNY

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