Suzhou Iron Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	36.800	38.950	34.880	36.140	34.791	1,200,014
2022-08-01	36.800	38.390	34.700	37.450	36.052	799,468
2022-07-29	37.490	37.490	36.230	36.870	35.494	529,263
2022-07-28	37.740	38.150	36.300	37.030	35.648	582,745
2022-07-27	36.900	37.370	35.960	37.000	35.619	580,666
2022-07-26	36.810	37.330	36.100	36.900	35.523	581,420
2022-07-25	36.070	38.000	36.070	36.800	35.427	613,806
2022-07-22	38.000	38.880	36.740	37.050	35.667	897,641
2022-07-21	38.660	40.600	38.200	38.690	37.246	1,058,142
2022-07-20	35.450	39.290	35.180	38.590	37.150	2,093,603
2022-07-19	35.350	36.380	34.690	35.500	34.175	1,125,620
2022-07-18	36.450	36.710	34.900	35.350	34.031	857,965
2022-07-15	34.850	36.260	34.510	35.800	34.464	1,528,197
2022-07-14	34.790	35.590	34.100	35.000	33.694	1,084,436
2022-07-13	36.450	36.840	34.620	34.700	33.405	1,148,491
2022-07-12	36.600	36.600	34.180	36.020	34.676	1,762,103
2022-07-11	35.200	36.660	34.180	36.600	35.234	1,462,610
2022-07-08	33.310	35.770	33.310	35.200	33.886	1,303,730
2022-07-07	33.750	34.960	32.100	34.000	32.731	1,625,961
2022-07-06	31.310	33.970	31.180	33.090	31.855	1,090,006
2022-07-05	32.130	32.130	31.340	31.440	30.267	421,385
2022-07-04	31.360	32.370	30.900	32.130	30.931	921,385
2022-07-01	32.100	32.510	30.890	32.200	30.998	2,174,847
2022-06-30	32.890	33.000	31.310	32.350	31.143	444,105
2022-06-29	34.050	34.200	32.220	32.500	30.805	1,048,902
2022-06-28	34.910	34.990	33.820	34.250	32.464	613,337
2022-06-27	34.900	35.430	34.320	34.600	32.796	1,071,799
2022-06-24	35.890	36.300	33.990	34.600	32.796	1,879,294
2022-06-23	34.480	38.130	34.480	34.900	33.080	3,006,498
2022-06-22	34.500	34.500	32.100	33.350	31.611	1,491,859
2022-06-21	31.910	34.480	31.910	34.290	32.502	3,007,501
2022-06-20	31.240	32.690	30.700	32.440	30.748	1,072,518
2022-06-17	30.000	31.380	29.820	31.240	29.611	809,545
2022-06-16	29.980	30.480	29.460	30.330	28.748	640,325
2022-06-15	29.030	30.390	29.030	29.710	28.161	543,515
2022-06-14	30.760	30.760	29.100	30.090	28.521	768,320
2022-06-13	30.280	31.430	30.130	30.940	29.326	1,276,167
2022-06-10	28.980	31.680	28.380	31.000	29.383	1,197,994
2022-06-09	30.470	30.470	28.780	28.900	27.393	691,805
2022-06-08	29.650	31.000	29.580	30.180	28.606	833,351
2022-06-07	30.690	31.220	29.800	29.980	28.416	880,034
2022-06-06	29.700	31.170	29.660	30.680	29.080	1,353,137
2022-06-02	29.000	29.100	27.680	29.100	27.582	1,425,296
2022-06-01	25.780	28.160	25.780	28.160	26.691	1,182,453
2022-05-31	25.000	25.800	25.000	25.600	24.265	401,138
2022-05-30	25.130	25.540	24.570	25.130	23.819	358,990
2022-05-27	24.600	25.330	24.420	24.760	23.469	443,910
2022-05-26	25.100	25.100	24.330	24.550	23.270	431,998
2022-05-25	25.780	25.780	24.900	25.230	23.914	438,497
2022-05-24	27.450	27.450	24.700	24.950	23.649	805,666
2022-05-23	26.700	27.460	26.540	27.100	25.687	515,371
2022-05-20	26.730	27.020	25.980	26.700	25.308	689,323
2022-05-19	26.690	27.000	26.220	26.700	25.308	784,917
2022-05-18	27.500	27.550	27.000	27.300	25.876	507,714
2022-05-17	27.610	27.800	26.790	27.650	26.208	503,840
2022-05-16	27.500	28.480	27.410	27.990	26.530	693,374
2022-05-13	27.980	28.570	27.490	27.620	26.180	887,213
2022-05-12	27.380	28.300	27.300	27.980	26.521	655,179
2022-05-11	27.380	28.680	26.810	27.950	26.492	1,275,335
2022-05-10	27.300	27.560	26.440	26.780	25.383	965,024

← NewerPage 18 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.