Suzhou Iron Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 18.560 | 18.840 | 18.010 | 18.630 | 18.212 | 1,040,517 |
| 2024-04-25 | 18.130 | 18.480 | 18.030 | 18.370 | 17.958 | 1,312,278 |
| 2024-04-24 | 17.300 | 18.300 | 17.210 | 18.300 | 17.890 | 1,346,260 |
| 2024-04-23 | 17.030 | 17.500 | 16.920 | 17.370 | 16.981 | 910,667 |
| 2024-04-22 | 17.830 | 18.250 | 16.870 | 17.030 | 16.648 | 2,168,822 |
| 2024-04-19 | 17.600 | 18.200 | 17.420 | 18.010 | 17.606 | 1,009,503 |
| 2024-04-18 | 17.550 | 18.550 | 17.490 | 17.940 | 17.538 | 1,797,175 |
| 2024-04-17 | 16.500 | 17.770 | 16.500 | 17.540 | 17.147 | 1,436,714 |
| 2024-04-16 | 17.750 | 17.750 | 16.110 | 16.390 | 16.023 | 1,678,533 |
| 2024-04-15 | 18.180 | 18.430 | 17.170 | 17.780 | 17.381 | 1,575,885 |
| 2024-04-12 | 18.320 | 18.640 | 18.240 | 18.240 | 17.831 | 708,348 |
| 2024-04-11 | 18.490 | 18.820 | 18.300 | 18.340 | 17.929 | 1,102,075 |
| 2024-04-10 | 19.300 | 19.300 | 18.100 | 18.490 | 18.075 | 1,240,351 |
| 2024-04-09 | 19.040 | 19.330 | 18.800 | 19.060 | 18.633 | 1,042,579 |
| 2024-04-08 | 19.800 | 19.800 | 18.790 | 18.850 | 18.427 | 2,134,883 |
| 2024-04-03 | 20.300 | 20.570 | 19.320 | 19.840 | 19.395 | 2,566,809 |
| 2024-04-02 | 20.500 | 21.300 | 20.310 | 20.670 | 20.207 | 2,602,640 |
| 2024-04-01 | 20.960 | 21.360 | 19.930 | 20.500 | 20.040 | 3,426,686 |
| 2024-03-29 | 20.000 | 21.390 | 19.730 | 21.000 | 20.529 | 1,909,303 |
| 2024-03-28 | 19.830 | 20.500 | 19.470 | 20.000 | 19.552 | 2,043,053 |
| 2024-03-27 | 20.880 | 21.150 | 19.800 | 19.840 | 19.395 | 2,106,328 |
| 2024-03-26 | 21.600 | 21.800 | 20.610 | 20.800 | 20.334 | 2,180,011 |
| 2024-03-25 | 22.360 | 23.500 | 21.560 | 21.800 | 21.311 | 2,619,670 |
| 2024-03-22 | 23.220 | 23.550 | 21.790 | 22.660 | 22.152 | 2,652,223 |
| 2024-03-21 | 24.360 | 24.510 | 22.700 | 23.370 | 22.846 | 2,794,906 |
| 2024-03-20 | 24.250 | 24.960 | 23.900 | 24.500 | 23.951 | 2,190,634 |
| 2024-03-19 | 24.540 | 25.170 | 23.600 | 24.630 | 24.078 | 3,718,734 |
| 2024-03-18 | 22.000 | 25.500 | 21.520 | 25.470 | 24.899 | 4,783,219 |
| 2024-03-15 | 20.360 | 22.340 | 20.360 | 22.120 | 21.624 | 3,038,520 |
| 2024-03-14 | 21.150 | 21.220 | 19.900 | 20.360 | 19.904 | 2,770,941 |
| 2024-03-13 | 19.120 | 21.720 | 18.840 | 21.000 | 20.529 | 4,849,180 |
| 2024-03-12 | 18.700 | 19.880 | 18.600 | 19.160 | 18.730 | 3,642,084 |
| 2024-03-11 | 16.970 | 18.560 | 16.800 | 18.390 | 17.978 | 2,745,395 |
| 2024-03-08 | 16.640 | 17.150 | 16.460 | 16.990 | 16.609 | 896,966 |
| 2024-03-07 | 16.900 | 17.310 | 16.430 | 16.600 | 16.228 | 1,093,866 |
| 2024-03-06 | 16.680 | 17.180 | 16.300 | 16.890 | 16.511 | 1,133,103 |
| 2024-03-05 | 17.090 | 17.090 | 16.410 | 16.450 | 16.081 | 1,381,217 |
| 2024-03-04 | 17.220 | 17.660 | 16.910 | 17.110 | 16.726 | 1,573,734 |
| 2024-03-01 | 17.170 | 17.440 | 16.800 | 17.200 | 16.814 | 1,574,624 |
| 2024-02-29 | 16.180 | 17.190 | 16.180 | 17.160 | 16.775 | 2,254,939 |
| 2024-02-28 | 18.780 | 19.490 | 16.500 | 16.590 | 16.218 | 4,003,861 |
| 2024-02-27 | 18.130 | 18.940 | 17.890 | 18.690 | 18.271 | 1,857,111 |
| 2024-02-26 | 18.110 | 18.700 | 17.700 | 18.330 | 17.919 | 2,432,264 |
| 2024-02-23 | 17.000 | 18.320 | 16.500 | 18.120 | 17.714 | 2,571,704 |
| 2024-02-22 | 16.620 | 17.370 | 16.390 | 16.930 | 16.550 | 2,368,990 |
| 2024-02-21 | 16.020 | 17.110 | 15.600 | 16.550 | 16.179 | 2,129,838 |
| 2024-02-20 | 16.690 | 16.690 | 15.820 | 16.110 | 15.749 | 1,704,745 |
| 2024-02-19 | 15.850 | 17.410 | 15.670 | 16.510 | 16.140 | 3,856,341 |
| 2024-02-08 | 12.720 | 15.280 | 12.720 | 15.280 | 14.937 | 2,827,883 |
| 2024-02-07 | 13.850 | 14.080 | 12.350 | 12.730 | 12.445 | 2,829,836 |
| 2024-02-06 | 12.970 | 14.300 | 11.300 | 13.760 | 13.452 | 3,127,736 |
| 2024-02-05 | 15.900 | 15.900 | 12.990 | 13.260 | 12.963 | 3,174,821 |
| 2024-02-02 | 17.200 | 17.470 | 15.310 | 15.960 | 15.602 | 1,747,489 |
| 2024-02-01 | 17.400 | 17.480 | 16.530 | 17.200 | 16.814 | 2,030,418 |
| 2024-01-31 | 18.810 | 19.000 | 17.400 | 17.400 | 17.010 | 2,259,898 |
| 2024-01-30 | 20.190 | 20.270 | 19.500 | 19.550 | 19.112 | 1,103,335 |
| 2024-01-29 | 21.360 | 21.630 | 20.320 | 20.380 | 19.923 | 1,163,276 |
| 2024-01-26 | 21.610 | 21.890 | 21.250 | 21.270 | 20.793 | 892,274 |
| 2024-01-25 | 20.600 | 21.660 | 20.390 | 21.610 | 21.126 | 1,152,526 |
| 2024-01-24 | 20.200 | 20.620 | 19.470 | 20.520 | 20.060 | 1,248,842 |
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.