Angang Steel Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.970 | 1.990 | 1.920 | 1.980 | 1.980 | 39,371,597 |
| 2026-10-22 | 1.990 | 2.010 | 1.970 | 1.970 | 1.970 | 23,107,593 |
| 2026-10-21 | 2.000 | 2.010 | 1.990 | 2.000 | 2.000 | 20,672,755 |
| 2026-10-20 | 2.020 | 2.030 | 1.980 | 2.000 | 2.000 | 27,207,690 |
| 2026-10-19 | 2.010 | 2.040 | 2.000 | 2.020 | 2.020 | 36,970,155 |
| 2026-10-16 | 1.990 | 2.040 | 1.980 | 2.020 | 2.020 | 38,501,415 |
| 2026-10-15 | 2.030 | 2.040 | 1.980 | 1.990 | 1.990 | 55,322,637 |
| 2026-10-14 | 2.030 | 2.080 | 2.020 | 2.050 | 2.050 | 42,581,156 |
| 2026-10-13 | 2.030 | 2.050 | 2.000 | 2.040 | 2.040 | 38,724,762 |
| 2026-10-12 | 2.050 | 2.070 | 2.020 | 2.030 | 2.030 | 36,424,426 |
| 2026-10-09 | 2.040 | 2.070 | 2.020 | 2.040 | 2.040 | 44,300,289 |
| 2026-10-08 | 2.050 | 2.100 | 2.020 | 2.030 | 2.030 | 50,828,781 |
| 2026-09-30 | 2.030 | 2.080 | 1.990 | 2.060 | 2.060 | 52,313,457 |
| 2026-09-29 | 1.970 | 2.030 | 1.970 | 2.020 | 2.020 | 35,687,648 |
| 2026-09-28 | 1.990 | 2.000 | 1.960 | 1.970 | 1.970 | 30,975,131 |
| 2026-09-24 | 2.010 | 2.020 | 1.980 | 1.990 | 1.990 | 39,329,184 |
Page 1 of 1 · 16 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.