Suzhou Iron Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 13.760 | 14.140 | 13.650 | 13.930 | 13.760 | 1,128,139 |
| 2025-01-17 | 13.500 | 13.880 | 13.480 | 13.620 | 13.454 | 1,177,242 |
| 2025-01-16 | 13.700 | 13.920 | 13.560 | 13.630 | 13.464 | 1,380,327 |
| 2025-01-15 | 13.830 | 13.880 | 13.480 | 13.600 | 13.434 | 931,814 |
| 2025-01-14 | 12.970 | 13.840 | 12.970 | 13.760 | 13.592 | 1,889,973 |
| 2025-01-13 | 12.780 | 13.310 | 12.380 | 12.970 | 12.812 | 1,172,689 |
| 2025-01-10 | 13.240 | 13.350 | 12.710 | 12.740 | 12.585 | 1,207,322 |
| 2025-01-09 | 13.290 | 13.290 | 12.890 | 13.170 | 13.010 | 774,814 |
| 2025-01-08 | 13.320 | 13.430 | 12.660 | 13.120 | 12.960 | 1,478,531 |
| 2025-01-07 | 12.900 | 13.380 | 12.800 | 13.350 | 13.187 | 1,132,378 |
| 2025-01-06 | 12.930 | 13.160 | 12.450 | 12.890 | 12.733 | 1,181,421 |
| 2025-01-03 | 13.490 | 13.950 | 12.830 | 12.890 | 12.733 | 1,589,425 |
| 2025-01-02 | 13.790 | 14.190 | 13.380 | 13.490 | 13.326 | 2,096,445 |
| 2024-12-31 | 14.170 | 14.240 | 13.670 | 13.690 | 13.523 | 1,341,747 |
| 2024-12-30 | 14.460 | 14.540 | 13.730 | 14.150 | 13.978 | 1,643,975 |
| 2024-12-27 | 14.590 | 14.710 | 14.310 | 14.450 | 14.274 | 1,054,104 |
| 2024-12-26 | 14.370 | 14.750 | 14.260 | 14.460 | 14.284 | 1,587,797 |
| 2024-12-25 | 14.900 | 14.900 | 14.050 | 14.220 | 14.047 | 1,582,531 |
| 2024-12-24 | 14.960 | 15.230 | 14.520 | 14.760 | 14.580 | 1,469,343 |
| 2024-12-23 | 16.290 | 16.380 | 14.700 | 14.890 | 14.709 | 1,941,622 |
| 2024-12-20 | 16.090 | 16.450 | 15.920 | 16.250 | 16.052 | 1,073,848 |
| 2024-12-19 | 16.290 | 16.390 | 15.840 | 16.020 | 15.825 | 1,238,056 |
| 2024-12-18 | 16.460 | 16.520 | 15.690 | 16.370 | 16.171 | 1,546,017 |
| 2024-12-17 | 17.440 | 17.680 | 16.220 | 16.400 | 16.200 | 1,549,257 |
| 2024-12-16 | 17.600 | 17.660 | 17.010 | 17.530 | 17.316 | 1,289,307 |
| 2024-12-13 | 17.960 | 17.960 | 17.200 | 17.290 | 17.079 | 1,168,883 |
| 2024-12-12 | 17.360 | 17.990 | 17.330 | 17.910 | 17.692 | 1,868,087 |
| 2024-12-11 | 17.250 | 17.450 | 17.190 | 17.350 | 17.139 | 741,712 |
| 2024-12-10 | 17.660 | 18.100 | 17.250 | 17.250 | 17.040 | 1,081,969 |
| 2024-12-09 | 17.500 | 17.580 | 17.010 | 17.270 | 17.060 | 1,037,181 |
| 2024-12-06 | 17.430 | 17.670 | 16.900 | 17.380 | 17.168 | 1,045,546 |
| 2024-12-05 | 16.980 | 17.590 | 16.870 | 17.450 | 17.237 | 1,502,571 |
| 2024-12-04 | 17.090 | 17.170 | 16.710 | 16.850 | 16.645 | 937,396 |
| 2024-12-03 | 17.190 | 17.270 | 16.860 | 17.100 | 16.892 | 1,107,722 |
| 2024-12-02 | 16.950 | 17.280 | 16.710 | 17.050 | 16.842 | 1,203,261 |
| 2024-11-29 | 16.600 | 17.030 | 16.340 | 16.960 | 16.753 | 1,073,195 |
| 2024-11-28 | 16.540 | 16.840 | 16.470 | 16.550 | 16.348 | 832,351 |
| 2024-11-27 | 16.220 | 16.670 | 15.630 | 16.620 | 16.417 | 1,425,066 |
| 2024-11-26 | 16.680 | 17.100 | 16.380 | 16.500 | 16.299 | 1,103,636 |
| 2024-11-25 | 16.130 | 16.600 | 16.130 | 16.530 | 16.329 | 850,955 |
| 2024-11-22 | 17.400 | 17.400 | 16.120 | 16.150 | 15.953 | 1,364,595 |
| 2024-11-21 | 17.000 | 17.740 | 16.620 | 17.200 | 16.990 | 1,870,690 |
| 2024-11-20 | 16.590 | 16.920 | 16.300 | 16.920 | 16.714 | 1,301,921 |
| 2024-11-19 | 16.640 | 16.650 | 15.870 | 16.510 | 16.309 | 1,657,090 |
| 2024-11-18 | 17.060 | 17.140 | 16.110 | 16.270 | 16.072 | 1,393,378 |
| 2024-11-15 | 17.320 | 17.590 | 16.640 | 16.810 | 16.605 | 981,090 |
| 2024-11-14 | 17.860 | 18.290 | 17.160 | 17.320 | 17.109 | 1,482,310 |
| 2024-11-13 | 17.870 | 18.450 | 17.530 | 17.930 | 17.712 | 1,882,969 |
| 2024-11-12 | 17.790 | 18.770 | 17.790 | 18.050 | 17.830 | 3,296,934 |
| 2024-11-11 | 17.050 | 17.770 | 16.870 | 17.740 | 17.524 | 1,744,167 |
| 2024-11-08 | 17.050 | 17.460 | 16.660 | 17.000 | 16.793 | 1,536,924 |
| 2024-11-07 | 16.580 | 16.960 | 16.400 | 16.960 | 16.753 | 1,513,115 |
| 2024-11-06 | 16.660 | 16.790 | 16.030 | 16.460 | 16.259 | 1,384,722 |
| 2024-11-05 | 16.030 | 16.410 | 16.020 | 16.350 | 16.151 | 1,506,932 |
| 2024-11-04 | 15.630 | 16.140 | 15.390 | 16.030 | 15.835 | 1,255,616 |
| 2024-11-01 | 15.990 | 16.150 | 15.060 | 15.350 | 15.163 | 1,619,935 |
| 2024-10-31 | 15.680 | 16.130 | 15.470 | 15.890 | 15.696 | 1,139,773 |
| 2024-10-30 | 16.000 | 16.560 | 15.250 | 15.660 | 15.469 | 1,925,380 |
| 2024-10-29 | 16.680 | 17.090 | 15.770 | 16.160 | 15.963 | 1,878,565 |
| 2024-10-28 | 16.840 | 16.840 | 16.210 | 16.490 | 16.289 | 1,823,037 |
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.