Angang Steel Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 3.660 | 3.760 | 3.570 | 3.730 | 3.482 | 103,764,828 |
| 2021-11-09 | 3.780 | 3.790 | 3.670 | 3.720 | 3.473 | 64,341,242 |
| 2021-11-08 | 3.770 | 3.860 | 3.760 | 3.770 | 3.520 | 58,461,316 |
| 2021-11-05 | 3.850 | 3.860 | 3.750 | 3.760 | 3.510 | 74,693,719 |
| 2021-11-04 | 3.990 | 4.010 | 3.880 | 3.900 | 3.641 | 64,746,710 |
| 2021-11-03 | 3.950 | 4.060 | 3.910 | 4.010 | 3.744 | 86,104,571 |
| 2021-11-02 | 4.120 | 4.150 | 3.870 | 3.940 | 3.678 | 122,456,814 |
| 2021-11-01 | 4.210 | 4.230 | 4.100 | 4.150 | 3.874 | 76,581,020 |
| 2021-10-29 | 4.280 | 4.290 | 4.190 | 4.220 | 3.940 | 61,585,661 |
| 2021-10-28 | 4.310 | 4.320 | 4.150 | 4.230 | 3.949 | 67,647,384 |
| 2021-10-27 | 4.400 | 4.410 | 4.290 | 4.330 | 4.043 | 61,362,183 |
| 2021-10-26 | 4.530 | 4.530 | 4.410 | 4.430 | 4.136 | 60,123,638 |
← NewerPage 21 of 21 · 1,212 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-27 | 0.0068 CNY |
| 2022-06-23 | 0.2210 CNY |
| 2021-06-23 | 0.0840 CNY |
| 2020-06-30 | 0.0570 CNY |
| 2019-06-28 | 0.2200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.