Suzhou Iron Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	33.920	34.580	33.450	34.000	32.227	316,439
2022-02-07	34.510	35.100	33.440	33.920	32.151	446,846
2022-01-28	34.700	35.160	33.920	34.430	32.634	311,467
2022-01-27	36.300	36.300	33.860	34.030	32.255	475,347
2022-01-26	34.700	35.940	33.570	35.690	33.829	619,636
2022-01-25	35.100	36.080	33.200	33.300	31.563	467,439
2022-01-24	35.190	35.600	34.620	34.820	33.004	299,224
2022-01-21	35.820	36.450	34.800	34.800	32.985	430,029
2022-01-20	37.380	37.380	35.620	35.810	33.942	700,165
2022-01-19	38.000	38.640	36.800	37.210	35.269	383,608
2022-01-18	39.110	39.140	37.800	38.000	36.018	546,858
2022-01-17	37.580	39.400	37.580	39.400	37.345	629,062
2022-01-14	37.000	38.690	36.800	37.850	35.876	555,754
2022-01-13	38.210	38.600	37.020	37.090	35.156	454,309
2022-01-12	37.720	39.480	37.200	38.250	36.255	522,206
2022-01-11	39.190	39.190	37.720	38.170	36.179	390,480
2022-01-10	38.850	39.950	37.010	39.190	37.146	422,693
2022-01-07	41.060	41.640	38.820	38.850	36.824	478,852
2022-01-06	39.440	41.060	38.800	41.060	38.919	497,806
2022-01-05	42.140	42.470	38.750	39.310	37.260	919,149
2022-01-04	42.550	43.080	41.180	42.320	40.113	534,319
2021-12-31	41.900	42.570	40.770	42.090	39.895	432,221
2021-12-30	40.440	42.600	40.440	41.900	39.715	506,301
2021-12-29	42.030	42.550	40.660	41.000	38.862	474,692
2021-12-28	41.390	42.430	41.390	42.000	39.810	257,429
2021-12-27	42.980	42.980	40.380	41.380	39.222	283,965
2021-12-24	42.400	42.410	41.000	41.080	38.938	316,387
2021-12-23	42.600	43.390	42.040	42.380	40.170	400,104
2021-12-22	43.980	43.980	42.170	42.830	40.596	630,672
2021-12-21	41.880	42.930	40.890	42.910	40.672	848,766
2021-12-20	41.770	41.870	40.740	40.740	38.615	712,403
2021-12-17	44.180	44.190	42.200	43.000	40.757	603,217
2021-12-16	44.310	45.050	43.660	43.800	41.516	538,260
2021-12-15	44.780	45.330	44.100	44.320	42.009	545,167
2021-12-14	44.590	45.500	43.930	44.770	42.435	499,145
2021-12-13	44.070	45.020	42.550	44.840	42.501	841,246
2021-12-10	45.790	45.820	44.020	44.070	41.772	928,345
2021-12-09	44.790	46.290	43.880	45.420	43.051	862,823
2021-12-08	46.370	46.370	43.660	44.550	42.227	883,529
2021-12-07	46.120	46.390	43.020	44.420	42.103	1,317,517
2021-12-06	48.700	48.700	43.780	45.440	43.070	1,788,828
2021-12-03	46.460	49.200	46.460	48.570	46.037	1,337,033
2021-12-02	48.680	48.680	45.690	46.230	43.819	1,535,424
2021-12-01	47.860	49.280	46.730	48.680	46.141	1,188,559
2021-11-30	46.990	49.380	46.510	47.110	44.653	1,336,659
2021-11-29	45.100	46.340	44.400	45.620	43.241	987,210
2021-11-26	45.130	46.450	44.980	45.600	43.222	885,242
2021-11-25	44.800	46.630	43.800	45.190	42.833	1,273,333
2021-11-24	43.930	46.880	43.930	44.860	42.520	1,708,733
2021-11-23	42.600	45.230	41.630	43.930	41.639	2,016,396
2021-11-22	40.170	42.680	38.800	42.000	39.810	1,321,162
2021-11-19	38.590	40.430	38.010	40.040	37.952	1,112,209
2021-11-18	39.390	39.820	38.120	38.260	36.265	669,875
2021-11-17	39.580	39.630	38.850	39.390	37.336	544,193
2021-11-16	40.800	41.140	39.290	39.560	37.497	895,947
2021-11-15	40.690	41.440	40.000	41.040	38.900	965,761
2021-11-12	39.810	40.580	38.610	40.400	38.293	766,814
2021-11-11	39.220	40.800	38.870	39.810	37.734	808,053
2021-11-10	39.420	41.500	38.690	39.040	37.004	1,611,976
2021-11-09	36.000	39.460	36.000	38.520	36.511	1,200,013

← NewerPage 20 of 21 · 1,213 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.