Suzhou Iron Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	15.130	15.300	15.000	15.090	14.906	711,187
2025-04-22	15.090	15.440	14.800	15.070	14.886	811,796
2025-04-21	14.970	15.190	14.600	15.010	14.827	875,813
2025-04-18	14.820	15.050	14.580	14.900	14.718	720,204
2025-04-17	14.710	15.120	14.520	14.880	14.699	863,713
2025-04-16	14.910	15.040	14.360	14.710	14.531	841,257
2025-04-15	14.790	15.190	14.780	14.960	14.778	765,677
2025-04-14	14.910	15.290	14.860	14.890	14.709	660,655
2025-04-11	14.990	15.040	14.620	14.860	14.679	809,357
2025-04-10	14.230	15.180	14.230	14.810	14.630	1,546,618
2025-04-09	13.660	14.280	12.800	14.150	13.978	1,637,073
2025-04-08	13.410	14.260	13.410	13.660	13.494	1,420,982
2025-04-07	15.010	15.230	13.070	13.340	13.177	1,994,716
2025-04-03	15.700	16.340	15.700	15.860	15.667	1,053,212
2025-04-02	15.910	16.240	15.800	16.140	15.943	881,128
2025-04-01	15.460	16.290	15.460	15.900	15.706	1,723,949
2025-03-31	15.590	15.600	15.100	15.400	15.212	1,473,194
2025-03-28	15.830	16.090	15.570	15.640	15.449	835,865
2025-03-27	15.800	16.140	15.510	15.960	15.766	1,354,948
2025-03-26	15.470	16.120	15.280	15.960	15.766	1,488,508
2025-03-25	15.680	15.680	15.060	15.480	15.291	1,800,314
2025-03-24	16.550	16.550	15.350	15.610	15.420	2,227,561
2025-03-21	16.960	17.070	16.330	16.510	16.309	1,817,218
2025-03-20	16.990	17.160	16.680	16.950	16.743	1,428,740
2025-03-19	17.000	17.260	16.650	16.870	16.664	1,143,663
2025-03-18	16.960	17.220	16.860	17.090	16.882	1,317,873
2025-03-17	17.060	17.400	16.850	16.950	16.743	1,427,402
2025-03-14	16.790	17.250	16.460	17.150	16.941	1,874,472
2025-03-13	17.130	17.130	16.430	16.730	16.526	1,546,230
2025-03-12	17.020	17.340	16.860	17.130	16.921	2,007,709
2025-03-11	16.910	17.080	16.630	16.860	16.655	1,544,747
2025-03-10	16.600	17.200	16.450	17.080	16.872	2,772,285
2025-03-07	17.000	17.000	16.250	16.380	16.180	1,446,110
2025-03-06	16.380	16.900	16.380	16.730	16.526	1,268,258
2025-03-05	16.470	16.650	16.110	16.380	16.180	1,352,516
2025-03-04	15.970	16.670	15.930	16.550	16.348	1,351,653
2025-03-03	15.720	16.350	15.570	16.050	15.854	1,857,619
2025-02-28	16.280	16.350	15.500	15.540	15.351	1,961,785
2025-02-27	16.220	16.580	15.980	16.230	16.032	1,299,446
2025-02-26	16.970	16.980	16.300	16.500	16.299	1,350,505
2025-02-25	16.160	16.580	16.140	16.410	16.210	1,178,015
2025-02-24	16.360	16.600	16.100	16.390	16.190	1,668,409
2025-02-21	16.350	16.450	15.850	16.310	16.111	1,623,629
2025-02-20	16.060	16.560	16.060	16.320	16.121	1,456,518
2025-02-19	15.770	16.300	15.590	16.090	15.894	1,450,667
2025-02-18	16.580	16.600	15.660	15.770	15.578	2,295,573
2025-02-17	16.680	17.280	16.320	16.620	16.417	2,979,242
2025-02-14	15.960	16.530	15.690	16.520	16.319	2,512,972
2025-02-13	16.070	16.180	15.600	15.800	15.607	1,381,165
2025-02-12	16.150	16.280	15.870	15.980	15.785	1,164,162
2025-02-11	16.040	16.340	15.790	16.090	15.894	1,523,210
2025-02-10	15.560	16.110	15.420	16.040	15.845	1,304,018
2025-02-07	15.380	15.750	15.310	15.490	15.301	993,819
2025-02-06	15.010	15.580	14.900	15.500	15.311	1,219,796
2025-02-05	14.560	15.070	14.560	15.070	14.886	1,161,743
2025-01-27	14.550	14.900	14.490	14.560	14.383	1,041,567
2025-01-24	14.320	14.650	14.090	14.520	14.343	1,424,331
2025-01-23	14.460	14.560	14.150	14.420	14.244	1,089,977
2025-01-22	13.940	14.450	13.830	14.230	14.057	1,327,707
2025-01-21	14.030	14.250	13.660	13.990	13.820	1,258,977

← NewerPage 7 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.