Suzhou Iron Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	23.460	23.460	21.880	22.270	21.999	5,352,461
2026-04-20	24.110	24.690	24.010	24.650	24.350	1,484,503
2026-04-17	24.490	24.490	23.830	24.140	23.846	1,409,978
2026-04-16	23.990	24.550	23.610	24.390	24.093	1,364,942
2026-04-15	23.830	24.450	23.720	24.000	23.708	1,839,541
2026-04-14	23.750	24.120	23.700	23.840	23.549	1,835,497
2026-04-13	24.540	24.540	23.390	23.680	23.391	1,765,873
2026-04-10	24.140	24.600	24.060	24.200	23.905	1,565,979
2026-04-09	25.050	25.180	24.010	24.010	23.717	1,192,025
2026-04-08	24.520	25.120	24.060	24.890	24.587	1,728,248
2026-04-07	23.190	24.170	22.880	23.930	23.638	1,647,852
2026-04-03	24.220	24.220	23.110	23.360	23.075	1,250,136
2026-04-02	24.550	24.650	23.750	24.010	23.717	1,222,297
2026-04-01	24.460	24.690	24.060	24.560	24.261	1,699,159
2026-03-31	24.570	25.000	23.950	23.970	23.678	1,513,039
2026-03-30	23.880	24.690	23.880	24.690	24.389	1,814,160
2026-03-27	23.540	24.700	23.270	24.660	24.359	1,581,495
2026-03-26	24.210	24.490	23.560	23.850	23.559	1,219,227
2026-03-25	23.440	24.500	23.440	24.210	23.915	1,790,021
2026-03-24	23.050	23.570	22.100	23.570	23.283	2,141,684
2026-03-23	23.750	23.770	21.530	22.260	21.989	2,855,404
2026-03-20	24.860	25.400	24.040	24.210	23.915	1,687,596
2026-03-19	25.020	25.700	24.860	24.860	24.557	1,495,559
2026-03-18	24.860	25.690	24.630	25.430	25.120	1,039,446
2026-03-17	25.790	26.000	24.800	24.840	24.537	1,388,434
2026-03-16	25.820	26.320	25.680	25.770	25.456	1,177,236
2026-03-13	26.600	26.880	26.150	26.260	25.940	1,149,107
2026-03-12	26.850	27.290	26.430	26.600	26.276	1,143,519
2026-03-11	27.370	27.520	26.840	26.900	26.572	1,248,351
2026-03-10	25.960	27.190	25.960	27.090	26.760	1,857,463
2026-03-09	25.040	25.900	25.030	25.800	25.486	1,744,101
2026-03-06	25.180	25.980	24.710	25.890	25.574	1,180,477
2026-03-05	24.990	25.710	24.620	25.040	24.735	1,494,745
2026-03-04	24.750	25.090	24.550	24.690	24.389	1,613,212
2026-03-03	25.900	26.080	24.760	25.080	24.774	1,959,890
2026-03-02	25.990	26.880	25.600	25.890	25.574	2,905,772
2026-02-27	26.700	26.920	26.330	26.480	26.157	1,348,377
2026-02-26	26.450	26.880	26.160	26.700	26.375	1,976,333
2026-02-25	26.630	26.910	26.330	26.700	26.375	1,857,586
2026-02-24	27.590	27.750	26.430	26.540	26.217	2,665,953
2026-02-13	26.270	27.600	26.000	27.370	27.036	2,529,694
2026-02-12	26.230	26.600	25.660	26.200	25.881	1,251,428
2026-02-11	26.150	26.670	26.080	26.470	26.147	1,086,022
2026-02-10	26.150	26.500	25.860	26.200	25.881	1,599,473
2026-02-09	25.780	26.490	25.540	26.020	25.703	1,674,946
2026-02-06	25.510	25.990	24.930	25.600	25.288	1,631,703
2026-02-05	25.500	25.770	25.220	25.390	25.081	1,544,095
2026-02-04	25.300	25.620	25.010	25.300	24.992	1,764,121
2026-02-03	25.240	26.370	24.990	25.300	24.992	2,192,419
2026-02-02	25.530	26.530	25.100	25.240	24.932	3,380,301
2026-01-30	24.000	25.270	24.000	25.010	24.705	2,177,713
2026-01-29	23.910	24.740	23.700	24.120	23.826	1,429,895
2026-01-28	24.360	24.600	24.080	24.270	23.974	1,183,144
2026-01-27	24.430	24.780	23.600	24.360	24.063	1,605,483
2026-01-26	25.530	25.530	24.080	24.590	24.290	1,933,364
2026-01-23	24.630	25.670	24.380	24.930	24.626	1,909,509
2026-01-22	24.700	24.730	24.020	24.510	24.211	1,328,066
2026-01-21	23.940	24.750	23.940	24.660	24.359	1,434,114
2026-01-20	24.090	24.480	23.710	23.940	23.648	2,269,290
2026-01-19	23.710	23.850	23.350	23.780	23.490	1,579,704

← NewerPage 3 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.