Suzhou Iron Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	18.890	19.080	16.420	16.790	16.790	3,062,891
2026-07-17	19.760	20.460	17.940	18.170	18.170	3,137,901
2026-07-16	19.960	20.950	19.650	19.790	19.790	1,796,370
2026-07-15	20.190	20.770	19.940	20.140	20.140	1,297,018
2026-07-14	20.060	20.590	19.680	20.290	20.290	1,325,323
2026-07-13	20.670	20.940	19.850	20.020	20.020	1,576,216
2026-07-10	19.850	21.090	19.720	20.550	20.550	1,617,310
2026-07-09	20.430	20.700	19.560	20.250	20.250	1,476,226
2026-07-08	20.930	21.030	20.260	20.270	20.270	906,510
2026-07-07	21.750	21.800	20.800	20.950	20.950	1,441,472
2026-07-06	22.400	23.200	21.350	21.740	21.740	1,938,053
2026-07-03	21.880	23.180	21.880	22.860	22.860	2,001,559
2026-07-02	21.660	22.460	21.650	21.830	21.830	1,859,896
2026-07-01	20.190	21.950	20.100	21.800	21.800	2,358,764
2026-06-30	21.030	21.110	20.110	20.210	20.210	1,650,245
2026-06-29	20.340	21.420	19.760	21.030	21.030	2,473,385
2026-06-26	20.780	20.970	19.720	20.520	20.270	2,284,528
2026-06-25	21.570	21.570	20.460	20.870	20.616	1,845,356
2026-06-24	22.930	23.000	21.300	21.500	21.238	2,041,054
2026-06-23	22.380	23.200	22.380	22.880	22.601	1,628,775
2026-06-22	22.990	23.300	21.440	22.610	22.334	2,579,814
2026-06-18	22.800	23.530	22.800	23.160	22.878	1,716,374
2026-06-17	23.330	23.740	22.650	23.300	23.016	1,619,868
2026-06-16	22.490	23.540	22.100	23.100	22.819	2,167,565
2026-06-15	22.460	23.420	22.240	22.760	22.483	1,834,496
2026-06-12	22.960	23.110	21.910	22.390	22.117	1,900,943
2026-06-11	23.260	23.500	22.000	22.390	22.117	1,670,982
2026-06-10	23.500	24.320	22.580	23.400	23.115	2,010,391
2026-06-09	23.240	24.200	22.510	23.860	23.569	2,052,938
2026-06-08	21.500	23.610	21.450	22.900	22.621	2,230,445
2026-06-05	22.410	23.150	21.530	22.830	22.552	1,571,632
2026-06-04	22.800	22.970	22.020	22.300	22.028	1,142,471
2026-06-03	23.670	23.900	22.710	23.000	22.720	1,398,969
2026-06-02	24.100	24.390	23.300	23.640	23.352	1,994,767
2026-06-01	24.310	24.580	23.150	24.090	23.796	1,863,430
2026-05-29	24.680	25.290	23.580	23.670	23.382	1,755,955
2026-05-28	24.600	25.010	24.000	24.680	24.379	2,278,034
2026-05-27	25.890	25.890	24.340	24.750	24.448	3,350,869
2026-05-26	26.520	26.700	24.060	25.570	25.258	2,823,375
2026-05-25	27.030	32.400	26.250	26.520	26.197	3,465,691
2026-05-22	26.820	27.440	26.200	27.000	26.671	2,025,310
2026-05-21	27.270	28.470	26.330	26.560	26.236	3,783,683
2026-05-20	26.790	27.180	26.510	26.870	26.543	2,042,492
2026-05-19	25.440	26.920	25.060	26.780	26.454	3,572,530
2026-05-18	24.770	25.580	24.520	25.440	25.130	1,918,269
2026-05-15	25.450	25.670	24.780	25.000	24.695	2,164,073
2026-05-14	25.400	26.000	25.010	25.580	25.268	2,561,205
2026-05-13	24.710	25.630	24.000	25.410	25.100	2,097,075
2026-05-12	25.260	25.560	24.500	24.710	24.409	1,565,935
2026-05-11	24.740	25.520	24.370	25.200	24.893	2,180,999
2026-05-08	24.390	24.750	24.210	24.590	24.290	1,943,247
2026-05-07	23.750	24.690	23.550	24.390	24.093	2,103,885
2026-05-06	24.180	24.700	23.370	23.750	23.461	3,290,321
2026-04-30	23.420	24.080	23.180	24.070	23.777	2,091,536
2026-04-29	21.750	23.590	21.750	23.300	23.016	2,806,684
2026-04-28	21.450	22.440	21.450	22.380	22.107	4,254,173
2026-04-27	21.160	21.600	20.420	21.600	21.337	2,806,753
2026-04-24	21.000	21.230	20.580	21.090	20.833	2,108,720
2026-04-23	21.270	21.460	20.820	20.930	20.675	1,930,645
2026-04-22	22.260	22.350	21.070	21.270	21.011	4,319,365

← NewerPage 2 of 21 · 1,216 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.