Suzhou Iron Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	19.750	19.940	19.410	19.570	19.332	1,059,770
2025-07-21	19.560	19.980	19.490	19.650	19.411	1,235,042
2025-07-18	19.310	19.700	19.140	19.550	19.312	1,083,351
2025-07-17	19.450	19.600	19.170	19.300	19.065	842,086
2025-07-16	19.230	19.760	19.120	19.450	19.213	847,122
2025-07-15	19.180	19.370	18.810	19.210	18.976	1,195,374
2025-07-14	18.900	19.410	18.890	19.230	18.996	995,656
2025-07-11	19.080	19.200	18.530	18.960	18.729	1,436,326
2025-07-10	19.140	19.160	18.800	18.990	18.759	746,311
2025-07-09	19.310	19.460	18.970	19.130	18.897	519,122
2025-07-08	18.980	19.240	18.830	19.140	18.907	760,274
2025-07-07	18.500	18.980	18.320	18.960	18.729	1,130,744
2025-07-04	19.020	19.020	18.400	18.410	18.186	1,009,281
2025-07-03	19.010	19.170	18.790	18.930	18.699	905,790
2025-07-02	19.190	19.220	18.620	18.920	18.689	987,284
2025-07-01	19.580	19.580	19.010	19.130	18.897	1,124,218
2025-06-30	18.480	19.500	18.480	19.240	19.006	1,629,335
2025-06-27	18.200	18.750	18.130	18.510	18.284	852,418
2025-06-26	18.260	18.490	18.020	18.170	17.949	839,910
2025-06-25	18.000	18.420	17.760	18.260	18.037	1,670,942
2025-06-24	17.520	17.990	17.520	17.990	17.771	1,018,235
2025-06-23	16.920	17.600	16.710	17.510	17.297	1,107,806
2025-06-20	17.000	17.340	16.830	16.840	16.635	935,030
2025-06-19	17.310	17.420	16.950	16.990	16.783	1,134,529
2025-06-18	17.390	17.550	17.110	17.230	17.020	872,794
2025-06-17	17.560	17.760	17.330	17.500	17.287	993,850
2025-06-16	17.570	17.710	17.110	17.510	17.297	1,073,449
2025-06-13	17.460	17.700	17.110	17.240	17.030	1,230,531
2025-06-12	17.220	17.560	17.220	17.560	17.346	671,029
2025-06-11	17.430	17.610	17.220	17.440	17.227	845,346
2025-06-10	17.580	17.720	17.100	17.370	17.158	1,295,168
2025-06-09	17.160	17.730	17.160	17.580	17.366	1,558,308
2025-06-06	17.150	17.260	16.850	17.150	16.941	963,275
2025-06-05	17.230	17.230	16.960	17.040	16.832	715,644
2025-06-04	17.100	17.290	16.950	17.110	16.902	777,445
2025-06-03	16.870	17.290	16.870	17.210	17.000	1,047,596
2025-05-30	17.170	17.360	16.700	17.080	16.872	1,966,065
2025-05-29	16.660	17.090	16.600	17.000	16.793	970,018
2025-05-28	16.890	16.980	16.510	16.730	16.526	885,882
2025-05-27	16.580	16.850	16.390	16.850	16.645	959,557
2025-05-26	16.880	16.880	16.400	16.660	16.457	765,324
2025-05-23	16.760	17.080	16.450	16.520	16.319	1,538,649
2025-05-22	16.820	17.280	16.650	16.730	16.526	1,475,818
2025-05-21	17.190	17.250	16.720	16.900	16.694	997,858
2025-05-20	16.960	17.140	16.740	17.120	16.911	1,220,113
2025-05-19	16.590	16.880	16.380	16.790	16.585	1,012,862
2025-05-16	16.450	16.760	16.190	16.560	16.358	1,272,426
2025-05-15	16.330	16.380	16.050	16.300	16.101	1,193,649
2025-05-14	16.480	16.570	16.120	16.300	16.101	1,053,318
2025-05-13	16.610	16.770	16.390	16.390	16.190	1,218,583
2025-05-12	16.410	16.700	16.170	16.470	16.269	1,316,035
2025-05-09	16.320	16.440	16.110	16.200	16.003	1,212,734
2025-05-08	16.290	16.480	16.130	16.350	16.151	1,392,371
2025-05-07	16.280	16.440	16.040	16.160	15.963	1,516,829
2025-05-06	15.750	16.310	15.750	16.080	15.884	1,995,238
2025-04-30	15.120	15.850	15.120	15.700	15.509	1,201,405
2025-04-29	14.500	15.300	14.500	15.120	14.936	1,461,579
2025-04-28	14.920	14.920	14.450	14.730	14.551	1,031,007
2025-04-25	15.040	15.050	14.750	14.800	14.620	772,734
2025-04-24	15.270	15.270	14.700	14.830	14.649	737,535

← NewerPage 6 of 21 · 1,212 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.