Suzhou Iron Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	25.680	26.190	25.270	25.950	25.368	1,290,284
2023-10-27	24.610	25.600	24.400	25.430	24.860	1,170,394
2023-10-26	24.320	24.610	24.000	24.590	24.039	560,732
2023-10-25	24.500	24.760	24.300	24.520	23.970	580,407
2023-10-24	23.100	24.350	23.080	24.300	23.755	916,559
2023-10-23	24.360	24.360	22.880	23.100	22.582	1,030,147
2023-10-20	24.470	24.700	24.000	24.150	23.609	550,770
2023-10-19	24.650	25.240	24.470	24.610	24.058	551,434
2023-10-18	25.190	25.190	24.480	24.700	24.146	828,947
2023-10-17	24.930	25.350	24.910	25.230	24.664	775,785
2023-10-16	25.050	25.320	24.550	24.800	24.244	778,008
2023-10-13	25.450	25.470	24.990	25.230	24.664	753,329
2023-10-12	26.100	26.100	25.370	25.570	24.997	900,185
2023-10-11	24.910	26.300	24.910	25.700	25.124	1,203,697
2023-10-10	25.880	25.880	25.010	25.110	24.547	760,361
2023-10-09	26.190	26.260	25.480	25.600	25.026	972,632
2023-09-28	26.150	26.330	25.920	26.190	25.603	802,974
2023-09-27	25.770	26.550	25.610	26.150	25.564	1,051,281
2023-09-26	25.980	26.240	25.540	25.640	25.065	757,162
2023-09-25	26.200	26.220	25.630	25.860	25.280	868,039
2023-09-22	25.480	26.240	25.250	26.190	25.603	814,492
2023-09-21	25.910	26.020	25.490	25.600	25.026	834,507
2023-09-20	26.200	26.340	25.810	25.970	25.388	1,002,206
2023-09-19	26.550	26.550	25.650	25.990	25.407	1,054,594
2023-09-18	25.570	26.810	25.300	26.400	25.808	1,287,398
2023-09-15	25.550	26.110	25.000	25.300	24.733	1,360,601
2023-09-14	26.290	26.300	25.280	25.550	24.977	795,932
2023-09-13	26.360	26.480	25.700	25.970	25.388	1,064,568
2023-09-12	26.700	26.700	26.330	26.530	25.935	764,044
2023-09-11	26.500	27.240	26.260	26.650	26.053	1,389,848
2023-09-08	26.770	26.880	26.220	26.650	26.053	1,168,686
2023-09-07	27.470	27.720	26.430	26.530	25.935	1,734,996
2023-09-06	25.940	27.930	25.810	27.480	26.864	2,842,644
2023-09-05	25.610	26.280	25.590	26.110	25.525	1,310,585
2023-09-04	26.210	26.210	25.340	25.750	25.173	1,386,497
2023-09-01	26.630	26.990	25.700	26.000	25.417	1,399,911
2023-08-31	27.060	27.060	26.420	26.630	26.033	1,398,604
2023-08-30	26.400	27.150	26.250	27.010	26.404	1,371,344
2023-08-29	24.240	26.340	24.000	26.190	25.603	2,118,260
2023-08-28	25.980	26.000	23.970	24.060	23.521	1,539,160
2023-08-25	24.900	25.290	24.210	24.250	23.706	1,205,545
2023-08-24	25.560	25.650	24.280	25.060	24.498	2,181,567
2023-08-23	25.350	25.730	24.920	25.540	24.967	1,487,425
2023-08-22	25.380	25.540	24.590	25.250	24.684	1,153,463
2023-08-21	25.450	25.860	25.100	25.250	24.684	1,197,431
2023-08-18	26.480	26.680	25.270	25.300	24.733	1,477,054
2023-08-17	25.590	26.550	25.210	26.330	25.740	2,676,842
2023-08-16	25.930	26.880	25.390	25.430	24.860	2,178,540
2023-08-15	26.140	26.320	24.980	25.930	25.349	2,631,414
2023-08-14	27.480	27.480	26.130	26.390	25.798	2,745,063
2023-08-11	27.050	28.250	26.960	27.490	26.874	2,293,103
2023-08-10	26.210	27.390	26.160	27.250	26.639	1,460,538
2023-08-09	26.300	27.280	25.900	26.490	25.896	1,296,795
2023-08-08	26.200	26.500	25.800	26.270	25.681	1,339,009
2023-08-07	27.410	27.410	25.800	26.100	25.515	1,966,044
2023-08-04	27.430	27.690	27.150	27.410	26.795	630,084
2023-08-03	27.600	27.600	27.010	27.460	26.844	534,645
2023-08-02	27.690	27.940	27.320	27.330	26.717	838,623
2023-08-01	28.740	28.740	27.170	27.690	27.069	1,957,600
2023-07-31	28.720	28.990	28.510	28.740	28.096	685,945

← NewerPage 13 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.