Suzhou Iron Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	38.720	39.250	37.700	38.080	36.659	1,138,609
2023-02-01	37.030	38.370	36.970	38.190	36.765	1,209,870
2023-01-31	38.690	38.900	36.880	37.040	35.658	1,498,926
2023-01-30	39.510	39.920	38.360	38.620	37.179	1,334,133
2023-01-20	39.600	40.330	38.910	39.370	37.901	694,201
2023-01-19	37.760	40.180	37.570	39.680	38.199	1,394,488
2023-01-18	38.110	38.520	37.620	38.190	36.765	658,440
2023-01-17	39.390	39.390	37.830	38.220	36.794	1,140,910
2023-01-16	39.520	39.930	37.910	39.220	37.756	1,816,738
2023-01-13	39.350	40.240	39.040	39.380	37.910	1,015,952
2023-01-12	39.550	40.420	38.990	39.470	37.997	758,160
2023-01-11	40.430	41.200	39.350	39.550	38.074	1,158,861
2023-01-10	40.720	41.480	40.080	41.000	39.470	866,070
2023-01-09	39.780	41.770	39.780	40.880	39.354	1,273,988
2023-01-06	40.190	40.610	39.430	39.830	38.343	948,781
2023-01-05	40.490	40.970	39.530	40.450	38.940	691,969
2023-01-04	39.380	40.880	39.100	40.430	38.921	801,522
2023-01-03	38.110	39.990	37.690	39.370	37.901	714,145
2022-12-30	37.480	38.480	36.940	38.110	36.688	1,060,534
2022-12-29	36.010	38.320	35.910	37.480	36.081	1,191,130
2022-12-28	36.430	37.200	35.720	36.320	34.964	804,742
2022-12-27	36.300	36.870	34.810	36.430	35.070	1,383,240
2022-12-26	36.020	39.900	35.840	36.380	35.022	853,502
2022-12-23	35.360	36.390	35.360	36.070	34.724	565,745
2022-12-22	36.130	37.500	35.740	36.420	35.061	712,701
2022-12-21	36.620	36.660	35.800	36.180	34.830	616,153
2022-12-20	37.430	37.430	36.180	36.310	34.955	1,059,487
2022-12-19	38.200	38.210	36.930	37.400	36.004	981,619
2022-12-16	39.050	39.050	37.800	38.000	36.582	945,321
2022-12-15	38.930	39.260	38.250	39.050	37.593	625,747
2022-12-14	38.840	39.310	38.130	38.750	37.304	875,921
2022-12-13	40.260	41.080	38.400	38.600	37.159	1,053,078
2022-12-12	40.660	40.670	39.580	39.850	38.363	853,603
2022-12-09	40.880	41.860	39.820	40.630	39.114	1,373,591
2022-12-08	40.770	41.600	39.670	40.300	38.796	1,298,921
2022-12-07	39.560	41.660	39.050	40.140	38.642	1,224,950
2022-12-06	40.520	41.120	39.200	39.490	38.016	1,336,691
2022-12-05	43.860	43.990	40.100	40.650	39.133	1,577,338
2022-12-02	42.210	43.570	42.210	42.820	41.222	523,172
2022-12-01	43.330	43.580	41.840	42.370	40.789	668,780
2022-11-30	42.960	44.150	42.270	43.000	41.395	974,229
2022-11-29	43.080	44.700	42.750	42.960	41.357	1,268,615
2022-11-28	42.600	43.290	42.130	42.820	41.222	582,249
2022-11-25	45.840	45.840	42.870	43.040	41.434	513,303
2022-11-24	43.300	45.470	43.200	45.290	43.600	876,520
2022-11-23	45.200	45.760	42.930	43.710	42.079	884,253
2022-11-22	47.000	47.440	45.270	45.460	43.763	809,510
2022-11-21	47.880	48.560	46.890	47.510	45.737	842,062
2022-11-18	47.700	50.550	47.700	48.570	46.757	1,224,885
2022-11-17	48.580	48.580	46.390	47.620	45.843	686,792
2022-11-16	48.000	49.650	46.660	47.450	45.679	1,632,687
2022-11-15	47.250	48.580	47.000	47.470	45.698	1,359,506
2022-11-14	47.000	47.930	46.210	47.540	45.766	986,236
2022-11-11	48.850	49.400	47.110	47.250	45.487	1,988,153
2022-11-10	45.600	50.560	45.280	47.710	45.929	2,752,395
2022-11-09	44.690	46.580	43.500	45.850	44.139	1,230,322
2022-11-08	43.690	45.000	43.100	44.690	43.022	1,089,638
2022-11-07	45.300	46.300	43.740	44.000	42.358	1,579,965
2022-11-04	47.120	47.120	45.510	45.510	43.811	1,079,679
2022-11-03	45.990	47.180	44.910	46.700	44.957	1,338,127

← NewerPage 16 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.