Anyang Iron & Steel Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	2.230	2.230	2.180	2.220	2.220	17,830,093
2023-02-02	2.250	2.250	2.210	2.230	2.230	16,621,559
2023-02-01	2.200	2.240	2.190	2.230	2.230	24,446,715
2023-01-31	2.190	2.200	2.150	2.190	2.190	20,765,026
2023-01-30	2.150	2.220	2.130	2.200	2.200	39,217,752
2023-01-20	2.050	2.120	2.050	2.120	2.120	22,573,033
2023-01-19	2.040	2.060	2.030	2.050	2.050	8,610,283
2023-01-18	2.030	2.050	2.030	2.040	2.040	10,477,221
2023-01-17	2.060	2.060	2.020	2.020	2.020	13,607,088
2023-01-16	2.050	2.070	2.020	2.050	2.050	16,204,643
2023-01-13	2.040	2.070	2.020	2.040	2.040	13,101,488
2023-01-12	2.060	2.060	2.030	2.030	2.030	12,443,435
2023-01-11	2.070	2.080	2.050	2.060	2.060	11,790,074
2023-01-10	2.090	2.100	2.050	2.060	2.060	14,820,253
2023-01-09	2.110	2.120	2.090	2.100	2.100	11,329,100
2023-01-06	2.120	2.140	2.100	2.110	2.110	11,145,357
2023-01-05	2.160	2.160	2.110	2.130	2.130	12,493,625
2023-01-04	2.120	2.170	2.110	2.150	2.150	13,669,500
2023-01-03	2.070	2.140	2.060	2.120	2.120	15,076,811
2022-12-30	2.080	2.080	2.050	2.070	2.070	8,829,134
2022-12-29	2.090	2.120	2.060	2.070	2.070	9,609,700
2022-12-28	2.100	2.120	2.080	2.100	2.100	9,468,686
2022-12-27	2.090	2.110	2.080	2.100	2.100	8,369,462
2022-12-26	2.100	2.130	2.060	2.080	2.080	14,067,300
2022-12-23	2.100	2.120	2.080	2.110	2.110	10,178,000
2022-12-22	2.130	2.170	2.100	2.100	2.100	12,837,201
2022-12-21	2.130	2.140	2.100	2.120	2.120	7,257,397
2022-12-20	2.130	2.150	2.100	2.130	2.130	8,609,100
2022-12-19	2.190	2.210	2.110	2.130	2.130	19,310,700
2022-12-16	2.140	2.200	2.130	2.180	2.180	20,749,037
2022-12-15	2.160	2.180	2.130	2.140	2.140	9,418,905
2022-12-14	2.200	2.210	2.150	2.160	2.160	11,882,100
2022-12-13	2.160	2.210	2.150	2.200	2.200	15,457,300
2022-12-12	2.220	2.230	2.140	2.150	2.150	19,210,800
2022-12-09	2.190	2.240	2.170	2.230	2.230	21,567,913
2022-12-08	2.180	2.200	2.160	2.180	2.180	10,581,462
2022-12-07	2.210	2.220	2.170	2.180	2.180	16,555,380
2022-12-06	2.260	2.270	2.200	2.220	2.220	18,539,520
2022-12-05	2.180	2.280	2.170	2.250	2.250	31,986,110
2022-12-02	2.180	2.180	2.150	2.170	2.170	12,023,797
2022-12-01	2.210	2.220	2.160	2.170	2.170	16,819,100
2022-11-30	2.190	2.240	2.180	2.200	2.200	19,092,702
2022-11-29	2.130	2.190	2.120	2.180	2.180	18,017,783
2022-11-28	2.140	2.140	2.090	2.120	2.120	12,623,941
2022-11-25	2.120	2.150	2.100	2.150	2.150	14,838,800
2022-11-24	2.120	2.130	2.110	2.110	2.110	8,966,239
2022-11-23	2.110	2.130	2.100	2.120	2.120	11,483,079
2022-11-22	2.110	2.150	2.100	2.110	2.110	10,442,459
2022-11-21	2.120	2.130	2.090	2.120	2.120	9,026,300
2022-11-18	2.160	2.160	2.110	2.120	2.120	10,513,759
2022-11-17	2.150	2.170	2.140	2.150	2.150	9,619,662
2022-11-16	2.140	2.180	2.130	2.160	2.160	11,429,101
2022-11-15	2.140	2.160	2.120	2.140	2.140	11,796,801
2022-11-14	2.150	2.160	2.120	2.130	2.130	14,526,602
2022-11-11	2.140	2.150	2.110	2.130	2.130	18,022,754
2022-11-10	2.100	2.130	2.070	2.120	2.120	15,710,816
2022-11-09	2.090	2.120	2.080	2.110	2.110	11,744,313
2022-11-08	2.060	2.090	2.050	2.080	2.080	16,685,064
2022-11-07	2.000	2.080	1.990	2.070	2.070	21,848,034
2022-11-04	1.960	2.010	1.950	2.010	2.010	13,132,025

← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-19	0.1100 CNY
2021-08-20	0.0500 CNY
2020-07-23	0.0500 CNY
2019-05-10	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.