Suzhou Iron Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	28.420	28.880	28.160	28.830	28.184	529,099
2023-07-27	28.900	29.140	28.300	28.440	27.802	678,669
2023-07-26	28.600	29.150	28.390	28.900	28.252	791,566
2023-07-25	28.660	28.980	28.030	28.620	27.978	937,281
2023-07-24	28.020	28.900	28.020	28.750	28.105	957,802
2023-07-21	28.050	28.560	28.030	28.230	27.597	469,082
2023-07-20	28.590	28.860	28.100	28.200	27.568	885,598
2023-07-19	29.140	29.230	28.310	28.480	27.842	831,957
2023-07-18	29.140	29.500	28.860	28.990	28.340	716,815
2023-07-17	29.830	29.830	28.760	29.040	28.389	788,330
2023-07-14	29.960	30.140	29.410	29.530	28.868	865,675
2023-07-13	30.440	30.440	29.570	29.660	28.995	1,361,339
2023-07-12	30.960	31.170	30.150	30.270	29.591	345,172
2023-07-11	30.680	31.300	30.650	30.960	30.266	384,375
2023-07-10	30.660	31.380	30.430	30.700	30.012	771,427
2023-07-07	30.980	31.250	30.120	30.540	29.855	1,153,347
2023-07-06	32.110	32.200	30.980	31.180	30.481	1,372,263
2023-07-05	32.830	33.370	31.900	32.000	31.283	905,221
2023-07-04	32.370	32.870	31.630	32.800	32.065	1,219,408
2023-07-03	32.350	33.490	32.230	32.490	31.762	1,110,499
2023-06-30	32.960	33.330	32.000	32.400	31.674	1,448,989
2023-06-29	33.910	34.220	32.800	32.950	32.211	1,065,788
2023-06-28	34.520	34.520	33.300	34.220	33.453	417,005
2023-06-27	33.560	34.950	33.380	34.390	33.619	703,949
2023-06-26	33.110	34.400	33.110	33.810	33.052	467,358
2023-06-21	34.780	34.780	33.380	33.540	32.788	350,797
2023-06-20	34.370	34.770	34.230	34.370	33.599	480,521
2023-06-19	33.350	34.980	33.090	34.540	33.766	844,882
2023-06-16	33.650	33.990	33.020	33.190	32.446	360,341
2023-06-15	33.000	33.540	32.550	33.190	32.446	418,956
2023-06-14	32.540	33.640	32.000	33.410	32.661	551,009
2023-06-13	31.660	32.590	31.570	32.530	31.801	619,021
2023-06-12	32.050	32.540	31.310	31.650	30.940	646,432
2023-06-09	33.580	33.580	32.460	32.800	31.576	394,137
2023-06-08	33.300	33.750	32.760	32.920	31.691	238,546
2023-06-07	33.500	33.660	33.170	33.470	32.221	211,758
2023-06-06	33.930	34.680	33.270	33.390	32.144	311,857
2023-06-05	34.430	34.460	33.860	34.230	32.952	223,842
2023-06-02	34.990	35.110	34.300	34.420	33.135	371,664
2023-06-01	35.000	35.500	34.750	34.940	33.636	466,793
2023-05-31	34.760	35.300	34.300	34.900	33.597	535,738
2023-05-30	34.120	34.930	33.910	34.470	33.184	506,088
2023-05-29	34.690	35.000	33.840	34.120	32.847	396,616
2023-05-26	34.690	34.920	34.000	34.690	33.395	274,301
2023-05-25	34.470	34.880	34.200	34.720	33.424	300,936
2023-05-24	34.340	34.950	33.800	34.560	33.270	354,746
2023-05-23	34.910	35.600	34.380	34.490	33.203	759,964
2023-05-22	33.830	35.200	33.600	34.940	33.636	854,631
2023-05-19	33.260	33.970	33.000	33.610	32.356	329,871
2023-05-18	33.030	33.900	33.030	33.500	32.250	320,214
2023-05-17	33.050	33.800	32.880	33.570	32.317	445,143
2023-05-16	32.100	34.350	32.030	33.360	32.115	1,026,303
2023-05-15	31.410	32.790	30.780	32.460	31.249	860,153
2023-05-12	31.520	32.130	31.010	31.170	30.007	412,161
2023-05-11	31.860	32.170	31.490	31.520	30.344	334,002
2023-05-10	31.570	32.090	31.400	31.880	30.690	372,387
2023-05-09	33.020	33.170	31.450	31.500	30.324	601,212
2023-05-08	33.000	33.600	32.160	32.950	31.720	1,030,491
2023-05-05	33.950	34.440	31.750	33.300	32.057	1,376,508
2023-05-04	33.530	34.470	33.080	34.080	32.808	1,622,921

← NewerPage 14 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.