Suzhou Iron Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	26.180	27.610	26.180	27.270	25.848	1,172,448
2022-05-06	25.780	27.570	25.320	26.280	24.909	1,929,129
2022-05-05	23.900	26.700	23.900	26.000	24.644	2,831,033
2022-04-29	22.100	24.610	22.100	24.520	23.241	1,364,260
2022-04-28	23.090	23.090	21.740	22.170	21.014	695,112
2022-04-27	22.200	23.240	21.590	23.100	21.895	657,718
2022-04-26	23.080	23.990	22.350	22.480	21.308	594,877
2022-04-25	25.020	25.030	23.220	23.550	22.322	683,510
2022-04-22	25.880	26.430	25.330	25.330	24.009	682,124
2022-04-21	26.600	27.100	26.160	26.390	25.014	638,585
2022-04-20	26.180	27.080	26.080	27.010	25.601	541,214
2022-04-19	26.190	26.680	26.080	26.220	24.853	250,593
2022-04-18	25.890	26.540	25.300	26.190	24.824	539,060
2022-04-15	27.650	27.650	25.800	25.890	24.540	497,337
2022-04-14	25.620	26.830	25.620	26.640	25.251	858,342
2022-04-13	26.620	26.620	25.600	25.620	24.284	579,355
2022-04-12	27.250	27.260	26.080	26.650	25.260	914,718
2022-04-11	27.880	27.930	26.580	26.720	25.326	729,523
2022-04-08	28.100	28.660	27.190	28.280	26.805	834,485
2022-04-07	29.280	29.440	28.290	28.300	26.824	482,538
2022-04-06	28.830	29.990	28.700	29.580	28.037	707,498
2022-04-01	28.880	29.010	28.010	28.850	27.345	867,075
2022-03-31	28.170	29.340	27.570	28.900	27.393	1,372,358
2022-03-30	27.660	28.290	27.580	27.950	26.492	1,397,499
2022-03-29	30.960	31.400	27.020	27.700	26.255	2,003,561
2022-03-28	32.000	32.080	30.530	30.870	29.260	710,746
2022-03-25	32.030	32.530	31.800	32.000	30.331	395,328
2022-03-24	33.320	33.320	32.000	32.270	30.587	382,745
2022-03-23	33.110	33.700	32.540	32.800	31.089	470,314
2022-03-22	34.500	34.500	33.140	33.450	31.705	568,501
2022-03-21	32.400	34.880	32.040	34.390	32.596	1,132,070
2022-03-18	32.230	32.780	31.930	32.400	30.710	358,956
2022-03-17	32.510	33.280	32.100	32.250	30.568	678,444
2022-03-16	32.600	32.880	31.250	32.310	30.625	709,714
2022-03-15	32.550	33.550	31.850	32.190	30.511	498,113
2022-03-14	33.990	34.320	32.510	32.510	30.815	633,203
2022-03-11	33.680	34.600	32.800	34.320	32.530	579,824
2022-03-10	34.510	35.500	33.880	33.990	32.217	556,927
2022-03-09	35.100	36.000	32.650	33.860	32.094	730,142
2022-03-08	36.540	36.850	34.600	35.050	33.222	800,347
2022-03-07	36.340	36.790	35.470	36.540	34.634	577,951
2022-03-04	35.980	38.380	35.980	36.350	34.454	821,262
2022-03-03	36.250	36.790	35.620	36.250	34.359	552,033
2022-03-02	36.690	36.860	35.360	36.130	34.246	569,443
2022-03-01	37.100	37.270	35.800	36.560	34.653	1,101,792
2022-02-28	36.800	39.550	36.530	36.930	35.004	1,569,074
2022-02-25	35.690	38.230	35.540	36.700	34.786	2,317,184
2022-02-24	34.200	34.700	32.600	33.000	31.279	631,742
2022-02-23	32.620	34.560	32.600	34.320	32.530	585,694
2022-02-22	33.740	33.880	32.670	32.860	31.146	364,315
2022-02-21	33.250	33.770	33.000	33.750	31.990	286,569
2022-02-18	32.880	33.440	32.330	33.250	31.516	263,156
2022-02-17	32.990	34.300	32.670	33.100	31.374	453,232
2022-02-16	32.420	33.290	32.420	33.000	31.279	246,065
2022-02-15	32.570	32.670	31.870	32.600	30.900	255,430
2022-02-14	32.660	32.690	31.950	32.230	30.549	259,956
2022-02-11	33.200	33.390	32.250	32.440	30.748	374,398
2022-02-10	33.610	34.490	33.090	33.600	31.848	365,441
2022-02-09	34.010	34.220	33.500	34.220	32.435	600,762
2022-02-08	33.920	34.580	33.450	34.000	32.227	316,439

← NewerPage 19 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.