Suzhou Iron Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	48.210	48.450	46.000	46.000	44.283	2,233,425
2022-11-01	46.090	48.480	44.430	47.990	46.199	3,779,498
2022-10-31	43.500	46.500	42.500	45.270	43.580	2,943,578
2022-10-28	43.290	44.240	41.730	42.100	40.529	1,263,338
2022-10-27	44.230	44.790	42.600	42.860	41.260	1,101,802
2022-10-26	41.900	45.260	41.900	44.210	42.560	2,093,412
2022-10-25	42.800	43.370	40.680	41.060	39.528	1,852,367
2022-10-24	43.000	44.880	42.990	43.290	41.674	1,899,766
2022-10-21	42.000	44.300	41.010	43.420	41.799	1,442,797
2022-10-20	43.200	43.220	41.380	42.060	40.490	1,414,926
2022-10-19	44.360	45.440	42.450	42.900	41.299	1,898,903
2022-10-18	44.530	45.500	43.110	44.850	43.176	1,997,732
2022-10-17	44.990	46.580	43.000	44.900	43.224	3,414,721
2022-10-14	42.000	45.740	41.240	44.990	43.311	4,003,537
2022-10-13	39.800	42.390	39.600	42.100	40.529	1,969,569
2022-10-12	38.360	40.040	37.910	40.000	38.507	1,182,030
2022-10-11	38.640	38.920	37.730	38.750	37.304	1,318,786
2022-10-10	37.980	40.100	37.180	38.840	37.390	2,651,770
2022-09-30	38.280	38.980	37.520	37.980	36.563	1,143,206
2022-09-29	36.510	39.160	36.510	38.500	37.063	1,806,199
2022-09-28	37.780	38.100	36.260	36.300	34.945	1,288,056
2022-09-27	33.730	37.490	33.730	37.140	35.754	1,080,511
2022-09-26	32.430	34.770	32.130	34.200	32.924	826,189
2022-09-23	34.280	34.400	33.330	33.460	32.211	903,740
2022-09-22	33.300	34.650	33.300	34.100	32.827	618,939
2022-09-21	34.290	34.940	33.510	33.680	32.423	992,207
2022-09-20	34.210	35.580	34.210	34.600	33.309	362,271
2022-09-19	35.090	36.230	34.140	34.200	32.924	785,289
2022-09-16	36.200	36.940	34.850	35.090	33.780	431,557
2022-09-15	37.200	37.270	36.360	36.540	35.176	469,206
2022-09-14	37.030	37.400	36.400	37.150	35.763	419,838
2022-09-13	36.930	38.260	36.720	37.280	35.889	523,611
2022-09-09	36.800	37.490	36.570	36.930	35.552	505,549
2022-09-08	37.550	37.890	36.590	36.800	35.427	501,969
2022-09-07	37.350	38.750	36.990	37.520	36.120	736,281
2022-09-06	37.250	38.160	36.510	37.090	35.706	659,289
2022-09-05	38.000	38.370	36.680	36.950	35.571	799,098
2022-09-02	36.200	38.800	36.200	37.890	36.476	936,304
2022-09-01	37.650	38.540	36.320	36.350	34.993	853,822
2022-08-31	37.630	38.400	36.510	36.880	35.504	610,773
2022-08-30	37.570	38.520	37.360	38.060	36.640	721,958
2022-08-29	37.990	38.280	36.130	37.360	35.966	1,177,682
2022-08-26	37.410	39.070	37.330	38.250	36.822	698,400
2022-08-25	39.510	39.600	36.300	37.740	36.331	1,647,809
2022-08-24	40.180	41.930	38.250	40.000	38.507	1,676,441
2022-08-23	40.200	41.760	39.510	41.300	39.759	1,972,077
2022-08-22	39.000	40.890	38.010	40.890	39.364	1,432,037
2022-08-19	40.070	40.080	38.400	38.950	37.496	1,185,283
2022-08-18	39.260	40.600	39.110	39.970	38.478	915,363
2022-08-17	39.890	40.490	39.240	39.550	38.074	1,554,735
2022-08-16	40.110	40.590	38.910	39.260	37.795	1,712,907
2022-08-15	41.440	41.440	39.630	40.100	38.603	1,570,786
2022-08-12	41.020	42.270	40.500	41.050	39.518	989,781
2022-08-11	42.500	42.550	40.710	41.090	39.556	1,952,295
2022-08-10	40.700	42.870	39.830	42.100	40.529	3,234,534
2022-08-09	42.080	45.770	39.350	40.190	38.690	4,573,838
2022-08-08	37.140	39.990	36.830	39.720	38.238	1,712,242
2022-08-05	36.990	38.680	36.980	37.570	36.168	969,909
2022-08-04	36.500	38.300	36.170	37.370	35.975	1,095,142
2022-08-03	35.800	37.790	35.800	36.660	35.292	967,121

← NewerPage 17 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.