Suzhou Iron Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	23.450	23.680	22.880	23.350	23.065	1,627,944
2026-01-15	23.300	23.580	23.030	23.400	23.115	1,658,076
2026-01-14	23.170	23.860	23.000	23.600	23.312	2,724,917
2026-01-13	22.930	23.660	22.920	23.170	22.888	3,160,065
2026-01-12	22.520	23.130	22.350	22.920	22.641	2,425,680
2026-01-09	22.000	22.420	21.750	22.330	22.058	2,197,963
2026-01-08	21.480	21.980	21.250	21.970	21.702	2,673,478
2026-01-07	22.090	22.230	21.550	21.590	21.327	1,818,954
2026-01-06	23.260	23.390	22.000	22.130	21.860	2,594,085
2026-01-05	21.400	23.490	21.070	23.030	22.749	2,976,873
2025-12-31	21.350	21.420	20.980	21.290	21.031	913,995
2025-12-30	21.470	21.590	20.990	21.290	21.031	778,580
2025-12-29	21.280	21.560	21.070	21.410	21.149	1,034,418
2025-12-26	21.820	21.890	21.220	21.280	21.021	1,153,698
2025-12-25	21.660	21.830	21.360	21.710	21.445	900,703
2025-12-24	21.170	21.640	20.990	21.550	21.287	913,757
2025-12-23	21.630	21.750	21.010	21.070	20.813	1,252,246
2025-12-22	22.090	22.290	21.610	21.630	21.366	1,069,706
2025-12-19	21.440	22.070	21.370	21.970	21.702	898,814
2025-12-18	20.790	21.770	20.650	21.550	21.287	1,483,742
2025-12-17	20.650	21.140	20.470	20.900	20.645	1,297,384
2025-12-16	20.880	21.140	20.630	20.790	20.537	848,320
2025-12-15	20.880	21.630	20.680	20.980	20.724	1,554,216
2025-12-12	21.370	21.380	20.830	20.920	20.665	1,059,431
2025-12-11	21.820	21.820	20.990	21.230	20.971	1,260,799
2025-12-10	22.120	22.340	21.700	21.710	21.445	1,066,370
2025-12-09	22.820	22.820	22.110	22.300	22.028	696,332
2025-12-08	22.560	22.750	22.320	22.710	22.433	1,016,626
2025-12-05	22.050	22.490	21.800	22.450	22.176	960,566
2025-12-04	22.170	22.480	21.730	21.930	21.663	1,322,491
2025-12-03	22.190	22.410	21.950	22.260	21.989	1,023,285
2025-12-02	22.360	22.540	22.130	22.300	22.028	1,295,421
2025-12-01	22.790	22.950	22.230	22.250	21.979	1,011,065
2025-11-28	22.470	22.590	22.070	22.510	22.236	845,916
2025-11-27	22.440	22.590	22.140	22.470	22.196	810,594
2025-11-26	22.610	22.900	22.230	22.320	22.048	1,327,130
2025-11-25	22.250	22.880	22.070	22.630	22.354	1,673,928
2025-11-24	21.540	22.210	21.380	22.000	21.732	1,562,368
2025-11-21	22.440	22.880	21.080	21.330	21.070	2,241,130
2025-11-20	22.700	22.900	22.080	22.440	22.167	1,884,164
2025-11-19	23.240	23.700	22.530	22.570	22.295	1,610,823
2025-11-18	22.980	23.400	22.850	23.290	23.006	1,971,350
2025-11-17	23.790	23.790	22.800	22.920	22.641	1,273,000
2025-11-14	22.750	23.500	22.500	23.090	22.809	1,334,231
2025-11-13	22.860	23.080	22.630	22.840	22.562	1,063,672
2025-11-12	22.830	23.190	22.510	22.620	22.344	1,581,711
2025-11-11	22.880	23.140	22.650	23.080	22.799	1,101,544
2025-11-10	23.160	23.320	22.640	22.680	22.404	1,416,523
2025-11-07	22.940	22.980	22.600	22.700	22.423	910,456
2025-11-06	22.880	22.960	22.440	22.940	22.660	1,221,457
2025-11-05	22.110	22.680	22.090	22.580	22.305	1,541,334
2025-11-04	22.200	22.490	21.910	22.450	22.176	1,817,139
2025-11-03	22.440	22.440	21.760	22.250	21.979	2,485,453
2025-10-31	21.430	22.170	21.390	22.040	21.771	1,917,771
2025-10-30	21.960	21.960	21.290	21.430	21.169	1,795,400
2025-10-29	22.180	22.290	21.690	21.800	21.534	2,895,548
2025-10-28	21.500	22.090	21.330	22.080	21.811	2,999,689
2025-10-27	21.090	21.400	20.760	21.330	21.070	1,882,325
2025-10-24	20.630	21.390	20.630	21.050	20.793	1,979,516
2025-10-23	20.730	20.890	20.370	20.860	20.606	1,799,616

← NewerPage 4 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.