Suzhou Iron Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	16.840	16.840	16.210	16.490	16.289	1,823,037
2024-10-25	15.750	16.500	15.530	16.200	16.003	1,375,281
2024-10-24	15.870	15.870	15.330	15.670	15.479	782,082
2024-10-23	15.820	16.000	15.610	15.800	15.607	1,082,797
2024-10-22	15.700	15.990	15.540	15.720	15.528	1,131,329
2024-10-21	15.390	15.870	15.190	15.760	15.568	1,956,222
2024-10-18	14.750	15.670	14.720	15.330	15.143	1,066,542
2024-10-17	14.830	15.050	14.700	14.720	14.541	661,717
2024-10-16	14.620	14.940	14.430	14.620	14.442	637,684
2024-10-15	15.210	15.210	14.620	14.620	14.442	898,889
2024-10-14	14.450	15.130	14.160	15.120	14.936	1,292,579
2024-10-11	15.600	15.600	14.180	14.300	14.126	1,418,293
2024-10-10	15.600	15.900	15.150	15.310	15.123	1,349,381
2024-10-09	16.940	16.940	15.260	15.500	15.311	2,397,600
2024-10-08	18.840	18.880	16.710	17.470	17.257	2,947,649
2024-09-30	14.900	16.300	14.130	15.950	15.756	2,452,723
2024-09-27	13.800	14.010	13.560	13.930	13.760	450,680
2024-09-26	12.780	13.480	12.780	13.420	13.256	559,596
2024-09-25	12.820	13.020	12.780	12.860	12.703	714,051
2024-09-24	12.150	12.580	12.040	12.540	12.387	539,962
2024-09-23	12.020	12.290	11.960	12.110	11.962	327,524
2024-09-20	12.470	12.570	12.000	12.010	11.864	416,706
2024-09-19	12.150	12.510	11.880	12.410	12.259	573,474
2024-09-18	12.100	12.210	11.630	11.860	11.715	546,373
2024-09-13	12.380	12.470	12.150	12.160	12.012	389,131
2024-09-12	12.430	12.580	12.280	12.280	12.130	358,101
2024-09-11	12.440	12.520	12.250	12.380	12.229	303,601
2024-09-10	12.350	12.550	12.100	12.440	12.288	486,766
2024-09-09	12.350	12.440	11.910	12.350	12.200	817,012
2024-09-06	12.940	13.000	12.320	12.370	12.219	785,984
2024-09-05	12.700	12.990	12.600	12.870	12.713	401,333
2024-09-04	13.020	13.030	12.600	12.700	12.545	504,920
2024-09-03	13.080	13.340	12.920	13.040	12.881	458,668
2024-09-02	13.390	13.690	13.030	13.080	12.921	406,060
2024-08-30	13.020	13.680	13.020	13.390	13.227	645,595
2024-08-29	12.750	13.040	12.680	12.980	12.822	318,111
2024-08-28	12.650	12.960	12.480	12.750	12.595	410,060
2024-08-27	13.130	13.160	12.560	12.650	12.496	718,838
2024-08-26	12.860	13.460	12.840	13.230	13.069	511,364
2024-08-23	12.980	13.140	12.760	12.860	12.703	283,627
2024-08-22	13.100	13.290	13.060	13.060	12.901	299,919
2024-08-21	13.080	13.340	13.080	13.170	13.010	227,641
2024-08-20	13.320	13.480	13.020	13.160	13.000	356,168
2024-08-19	13.460	13.520	13.280	13.350	13.187	212,632
2024-08-16	13.660	13.780	13.350	13.400	13.237	279,203
2024-08-15	13.760	13.850	13.420	13.590	13.424	437,096
2024-08-14	13.690	13.770	13.520	13.690	13.523	279,898
2024-08-13	13.610	13.780	13.470	13.690	13.523	230,253
2024-08-12	13.700	13.840	13.520	13.650	13.484	311,779
2024-08-09	13.600	14.160	13.600	13.700	13.533	269,997
2024-08-08	13.960	14.030	13.710	13.840	13.671	304,110
2024-08-07	13.560	14.200	13.560	13.940	13.770	472,512
2024-08-06	13.480	13.860	13.480	13.660	13.494	311,329
2024-08-05	13.900	14.010	13.410	13.410	13.247	431,723
2024-08-02	13.990	14.180	13.520	13.900	13.731	378,532
2024-08-01	13.950	14.360	13.920	14.070	13.899	425,982
2024-07-31	13.360	13.900	13.280	13.880	13.711	482,827
2024-07-30	13.310	13.500	13.170	13.350	13.187	294,387
2024-07-29	13.350	13.490	13.130	13.270	13.108	248,283
2024-07-26	13.090	13.430	13.090	13.300	13.138	373,121

← NewerPage 9 of 21 · 1,217 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.