Suzhou Iron Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	19.720	20.430	19.720	20.140	19.688	1,198,538
2024-01-22	21.700	21.700	20.030	20.180	19.728	1,207,206
2024-01-19	22.070	22.270	21.670	21.700	21.214	866,956
2024-01-18	22.420	22.450	21.540	22.030	21.536	1,184,991
2024-01-17	22.870	22.890	22.450	22.450	21.947	747,240
2024-01-16	22.950	23.140	22.610	22.870	22.357	968,647
2024-01-15	23.310	23.310	23.310	23.310	22.787	0
2024-01-12	23.560	23.840	23.310	23.310	22.787	977,378
2024-01-11	23.420	23.670	23.270	23.580	23.051	862,868
2024-01-10	23.580	23.770	23.220	23.420	22.895	1,103,474
2024-01-09	23.650	23.890	23.440	23.610	23.081	1,261,435
2024-01-08	23.920	24.000	23.530	23.580	23.051	898,746
2024-01-05	24.330	24.480	23.850	23.900	23.364	1,236,069
2024-01-04	24.340	24.380	24.110	24.280	23.736	730,892
2024-01-03	24.900	24.970	24.270	24.320	23.775	1,262,549
2024-01-02	24.830	25.160	24.540	24.920	24.361	1,350,073
2023-12-29	24.720	25.040	24.530	24.860	24.303	1,009,624
2023-12-28	24.250	24.830	23.920	24.680	24.127	1,572,788
2023-12-27	24.360	24.530	24.040	24.340	23.794	974,581
2023-12-26	24.960	24.960	24.110	24.360	23.814	1,020,177
2023-12-25	25.050	25.180	24.530	24.860	24.303	1,084,563
2023-12-22	25.350	25.540	24.920	25.020	24.459	1,149,576
2023-12-21	26.100	26.250	25.000	25.350	24.782	1,746,237
2023-12-20	26.120	26.570	25.740	26.250	25.661	1,137,100
2023-12-19	25.800	26.340	25.510	26.230	25.642	991,771
2023-12-18	25.530	26.430	25.530	25.780	25.202	1,016,380
2023-12-15	26.000	26.300	25.600	25.820	25.241	930,176
2023-12-14	26.700	27.030	25.860	25.890	25.310	1,301,386
2023-12-13	26.980	27.100	26.570	26.700	26.101	687,653
2023-12-12	27.010	27.390	26.720	27.010	26.404	781,587
2023-12-11	26.690	27.140	26.310	27.070	26.463	1,175,928
2023-12-08	27.190	27.320	26.810	26.830	26.228	783,159
2023-12-07	27.250	27.580	26.950	27.190	26.580	927,895
2023-12-06	26.900	27.750	26.710	27.240	26.629	978,970
2023-12-05	27.070	27.370	26.880	26.960	26.356	1,120,668
2023-12-04	27.150	27.350	26.890	26.960	26.356	902,414
2023-12-01	26.810	27.300	26.460	27.180	26.571	788,597
2023-11-30	27.150	27.550	26.640	26.980	26.375	852,426
2023-11-29	27.980	27.980	27.000	27.090	26.483	1,109,337
2023-11-28	27.190	28.000	27.190	27.640	27.020	1,025,595
2023-11-27	27.400	27.920	26.980	27.190	26.580	1,346,064
2023-11-24	27.990	28.140	27.000	27.400	26.786	1,281,131
2023-11-23	27.790	28.130	27.420	27.990	27.362	933,364
2023-11-22	28.100	28.670	27.720	27.790	27.167	1,186,372
2023-11-21	29.020	29.090	28.110	28.190	27.558	1,109,678
2023-11-20	27.920	29.090	27.910	29.010	28.360	1,052,132
2023-11-17	27.910	28.200	27.610	28.040	27.411	804,601
2023-11-16	27.930	28.090	27.620	27.950	27.323	981,310
2023-11-15	28.590	28.590	27.830	28.020	27.392	1,313,743
2023-11-14	27.440	28.360	27.030	28.300	27.666	1,980,024
2023-11-13	26.950	27.380	26.480	27.260	26.649	1,114,714
2023-11-10	26.660	26.900	26.250	26.750	26.150	836,914
2023-11-09	26.700	27.060	26.440	26.610	26.013	890,427
2023-11-08	26.560	26.890	26.080	26.620	26.023	927,231
2023-11-07	26.150	26.490	25.720	26.390	25.798	1,139,291
2023-11-06	26.140	26.140	25.620	26.000	25.417	850,339
2023-11-03	25.060	26.180	25.060	25.700	25.124	1,097,181
2023-11-02	25.390	25.650	25.020	25.100	24.537	932,623
2023-11-01	25.390	25.680	25.220	25.440	24.870	893,129
2023-10-31	25.430	26.020	25.260	25.520	24.948	919,027

← NewerPage 12 of 21 · 1,212 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.