Suzhou Iron Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	20.380	20.720	20.210	20.560	20.309	1,465,612
2025-10-21	19.940	20.400	19.730	20.380	20.132	1,414,198
2025-10-20	19.700	20.120	19.640	19.840	19.598	1,519,731
2025-10-17	20.030	20.110	19.510	19.700	19.460	1,463,890
2025-10-16	20.220	20.350	19.800	19.930	19.687	1,360,645
2025-10-15	19.990	20.490	19.990	20.210	19.964	1,571,700
2025-10-14	20.200	20.680	19.820	19.980	19.737	2,004,550
2025-10-13	19.610	20.470	19.120	20.200	19.954	2,257,249
2025-10-10	20.470	20.650	20.110	20.380	20.132	2,039,632
2025-10-09	21.240	21.260	20.200	20.380	20.132	3,497,185
2025-09-30	20.980	21.210	20.880	21.120	20.863	1,318,707
2025-09-29	20.760	21.230	20.480	20.880	20.626	1,872,584
2025-09-26	21.390	21.390	20.600	20.810	20.556	1,681,152
2025-09-25	21.510	21.690	21.100	21.200	20.942	1,790,814
2025-09-24	20.580	21.420	20.460	21.380	21.119	1,948,827
2025-09-23	21.280	21.620	19.950	20.750	20.497	3,989,385
2025-09-22	21.270	21.480	21.040	21.220	20.961	2,206,465
2025-09-19	22.100	22.120	21.020	21.170	20.912	3,726,324
2025-09-18	22.280	22.400	21.800	22.120	21.850	4,376,747
2025-09-17	22.680	22.680	22.240	22.300	22.028	4,587,849
2025-09-16	23.400	24.100	22.610	22.680	22.404	10,610,717
2025-09-15	21.730	25.880	21.720	24.320	24.024	11,417,126
2025-09-12	21.910	22.070	21.310	21.570	21.307	1,241,122
2025-09-11	21.860	21.970	21.400	21.800	21.534	1,382,832
2025-09-10	21.810	22.000	21.470	21.850	21.584	839,832
2025-09-09	22.000	22.050	21.390	21.870	21.603	1,564,130
2025-09-08	21.380	21.990	21.260	21.950	21.683	1,279,057
2025-09-05	21.070	21.670	20.670	21.370	21.110	1,782,527
2025-09-04	20.730	21.630	20.610	20.960	20.705	2,222,040
2025-09-03	21.790	21.790	20.520	20.630	20.379	1,295,347
2025-09-02	21.750	21.750	20.600	21.450	21.189	2,188,670
2025-09-01	21.140	21.770	20.830	21.460	21.198	2,461,123
2025-08-29	21.060	21.420	20.450	21.040	20.784	2,767,551
2025-08-28	21.510	22.180	20.400	21.060	20.803	3,066,918
2025-08-27	22.630	22.790	21.520	21.590	21.327	2,495,118
2025-08-26	22.600	22.980	22.240	22.690	22.414	1,846,320
2025-08-25	22.500	22.980	22.230	22.600	22.325	2,296,890
2025-08-22	22.600	22.910	22.280	22.700	22.423	1,162,140
2025-08-21	22.550	22.990	22.230	22.610	22.334	1,491,483
2025-08-20	22.360	22.550	22.100	22.530	22.255	1,011,883
2025-08-19	22.310	22.600	21.940	22.510	22.236	1,361,661
2025-08-18	22.190	22.490	21.960	22.150	21.880	2,148,733
2025-08-15	21.490	22.370	21.390	21.950	21.683	1,995,961
2025-08-14	22.960	22.980	21.520	21.520	21.258	2,754,051
2025-08-13	23.270	23.870	22.730	22.800	22.522	2,199,970
2025-08-12	22.920	23.350	22.620	23.130	22.848	2,054,632
2025-08-11	22.170	23.000	22.110	22.880	22.601	2,310,679
2025-08-08	22.090	22.200	21.570	21.990	21.722	1,522,586
2025-08-07	21.680	23.220	21.590	22.200	21.929	2,295,025
2025-08-06	21.810	21.900	21.330	21.590	21.327	1,607,590
2025-08-05	21.260	21.860	21.250	21.750	21.485	1,473,647
2025-08-04	21.150	21.320	20.410	21.250	20.991	1,918,517
2025-08-01	20.070	21.180	20.070	21.000	20.744	1,649,391
2025-07-31	20.240	20.630	20.010	20.070	19.825	1,047,786
2025-07-30	20.400	20.840	20.150	20.290	20.043	1,034,944
2025-07-29	20.690	20.690	20.270	20.500	20.250	1,046,184
2025-07-28	20.360	21.090	20.130	20.480	20.230	1,665,873
2025-07-25	19.800	20.280	19.640	20.250	20.003	1,239,084
2025-07-24	19.610	19.750	19.390	19.750	19.509	1,076,340
2025-07-23	19.590	19.650	19.330	19.400	19.164	902,095

← NewerPage 5 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.