Suzhou Iron Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	35.860	35.860	33.050	33.090	31.855	1,631,993
2023-04-27	34.780	36.310	34.190	35.860	34.522	889,213
2023-04-26	33.170	35.310	33.170	34.660	33.366	776,246
2023-04-25	34.350	34.350	32.260	33.210	31.971	1,140,339
2023-04-24	35.490	36.490	34.010	34.260	32.981	1,076,881
2023-04-21	36.690	37.890	35.610	35.700	34.368	924,519
2023-04-20	36.650	37.050	35.870	35.870	34.531	643,684
2023-04-19	36.900	37.580	36.580	36.930	35.552	541,929
2023-04-18	37.990	38.010	36.710	37.050	35.667	814,789
2023-04-17	37.980	38.650	37.370	38.240	36.813	994,577
2023-04-14	37.300	39.160	37.300	37.690	36.283	786,133
2023-04-13	37.880	38.640	37.220	37.220	35.831	652,687
2023-04-12	37.510	38.470	37.450	37.660	36.254	733,802
2023-04-11	38.560	38.750	37.190	38.080	36.659	846,185
2023-04-10	38.630	39.470	38.400	38.710	37.265	920,071
2023-04-07	38.100	39.180	37.820	38.870	37.419	883,642
2023-04-06	38.810	38.990	37.800	38.080	36.659	812,933
2023-04-04	38.600	39.800	37.710	38.780	37.333	1,227,167
2023-04-03	38.250	38.950	37.730	38.460	37.025	961,461
2023-03-31	37.070	38.490	36.450	38.380	36.948	1,062,469
2023-03-30	36.460	37.800	36.440	37.070	35.686	759,149
2023-03-29	36.950	37.500	36.750	36.800	35.427	712,005
2023-03-28	36.200	37.820	35.850	37.250	35.860	1,614,838
2023-03-27	33.850	36.560	33.850	36.170	34.820	2,237,731
2023-03-24	36.000	37.210	33.900	34.050	32.779	2,376,933
2023-03-23	37.560	37.890	34.900	35.620	34.291	2,388,832
2023-03-22	37.170	38.600	37.160	37.960	36.543	594,395
2023-03-21	35.910	37.700	35.910	37.160	35.773	751,485
2023-03-20	36.000	36.580	35.610	36.000	34.656	435,079
2023-03-17	37.490	38.000	35.990	36.080	34.733	803,595
2023-03-16	37.700	38.560	36.990	37.210	35.821	352,732
2023-03-15	37.280	38.410	37.060	38.200	36.774	510,214
2023-03-14	37.700	38.280	37.100	37.340	35.946	718,643
2023-03-13	38.520	39.200	37.600	37.700	36.293	846,786
2023-03-10	38.100	39.370	37.930	38.780	37.333	661,949
2023-03-09	38.900	39.140	37.880	38.300	36.871	801,479
2023-03-08	38.680	39.470	38.330	38.910	37.458	585,986
2023-03-07	39.530	40.830	38.700	38.760	37.313	884,395
2023-03-06	38.960	40.120	38.030	39.530	38.055	625,636
2023-03-03	39.880	39.880	38.160	38.770	37.323	654,903
2023-03-02	39.800	40.470	39.050	39.200	37.737	881,376
2023-03-01	40.250	40.850	39.200	39.820	38.334	1,619,385
2023-02-28	40.200	42.380	40.170	40.900	39.374	3,091,591
2023-02-27	40.360	43.430	40.240	42.390	40.808	1,351,719
2023-02-24	41.150	41.980	40.500	40.560	39.046	634,198
2023-02-23	41.830	42.900	40.800	41.200	39.662	568,798
2023-02-22	40.000	42.050	39.620	41.830	40.269	1,102,794
2023-02-21	39.080	40.990	38.810	40.180	38.680	1,068,516
2023-02-20	38.990	39.400	38.520	39.390	37.920	700,644
2023-02-17	39.900	40.380	38.860	39.220	37.756	965,313
2023-02-16	41.090	41.500	39.830	40.160	38.661	866,385
2023-02-15	42.770	42.770	40.600	40.990	39.460	1,025,079
2023-02-14	43.020	43.070	41.680	42.240	40.664	1,473,569
2023-02-13	40.300	43.700	40.210	43.060	41.453	3,277,520
2023-02-10	38.910	40.820	38.720	40.440	38.931	1,868,220
2023-02-09	38.770	39.360	37.750	39.110	37.650	1,183,099
2023-02-08	38.110	40.730	38.090	39.060	37.602	1,357,260
2023-02-07	38.330	38.820	37.620	38.190	36.765	903,879
2023-02-06	38.370	39.390	38.100	38.440	37.005	1,030,651
2023-02-03	37.860	38.990	37.420	38.590	37.150	1,229,156

← NewerPage 15 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.