Anyang Iron & Steel Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	2.300	2.330	2.270	2.280	2.176	14,007,285
2022-08-02	2.370	2.370	2.260	2.300	2.195	22,256,010
2022-08-01	2.390	2.390	2.360	2.380	2.271	10,199,500
2022-07-29	2.380	2.410	2.360	2.380	2.271	11,586,000
2022-07-28	2.390	2.400	2.370	2.380	2.271	10,711,426
2022-07-27	2.370	2.380	2.350	2.370	2.262	9,402,100
2022-07-26	2.340	2.390	2.320	2.380	2.271	16,113,925
2022-07-25	2.370	2.390	2.330	2.350	2.243	19,499,301
2022-07-22	2.380	2.400	2.360	2.380	2.271	20,604,526
2022-07-21	2.420	2.420	2.380	2.380	2.271	20,211,862
2022-07-20	2.420	2.450	2.400	2.420	2.310	20,032,809
2022-07-19	2.440	2.440	2.390	2.410	2.300	16,873,000
2022-07-18	2.370	2.430	2.360	2.420	2.310	20,665,370
2022-07-15	2.550	2.550	2.340	2.370	2.262	42,792,556
2022-07-14	2.600	2.610	2.570	2.580	2.462	12,134,303
2022-07-13	2.600	2.610	2.580	2.610	2.491	10,459,278
2022-07-12	2.580	2.620	2.570	2.600	2.481	15,472,127
2022-07-11	2.600	2.600	2.570	2.570	2.453	12,236,600
2022-07-08	2.590	2.610	2.590	2.600	2.481	9,172,126
2022-07-07	2.590	2.630	2.580	2.600	2.481	10,611,734
2022-07-06	2.650	2.650	2.590	2.600	2.481	16,974,554
2022-07-05	2.600	2.660	2.600	2.650	2.529	25,631,564
2022-07-04	2.620	2.630	2.600	2.610	2.491	12,747,800
2022-07-01	2.630	2.640	2.600	2.630	2.510	12,815,627
2022-06-30	2.620	2.640	2.620	2.620	2.500	13,143,027
2022-06-29	2.660	2.670	2.620	2.620	2.500	17,246,500
2022-06-28	2.650	2.660	2.630	2.660	2.539	15,013,372
2022-06-27	2.660	2.670	2.630	2.640	2.520	16,881,587
2022-06-24	2.670	2.680	2.650	2.660	2.539	18,653,193
2022-06-23	2.640	2.670	2.630	2.670	2.548	21,360,496
2022-06-22	2.630	2.680	2.610	2.640	2.520	34,248,762
2022-06-21	2.640	2.690	2.610	2.660	2.539	31,557,082
2022-06-20	2.620	2.640	2.610	2.630	2.510	14,904,992
2022-06-17	2.630	2.640	2.600	2.630	2.510	19,887,399
2022-06-16	2.660	2.690	2.640	2.650	2.529	21,710,882
2022-06-15	2.640	2.700	2.630	2.670	2.548	36,737,925
2022-06-14	2.580	2.650	2.560	2.640	2.520	26,297,513
2022-06-13	2.650	2.660	2.570	2.610	2.491	33,056,146
2022-06-10	2.630	2.670	2.620	2.660	2.539	17,380,958
2022-06-09	2.680	2.700	2.630	2.650	2.529	21,896,087
2022-06-08	2.670	2.730	2.620	2.690	2.567	37,215,800
2022-06-07	2.700	2.710	2.650	2.660	2.539	31,076,938
2022-06-06	2.680	2.720	2.640	2.700	2.577	43,389,342
2022-06-02	2.610	2.720	2.600	2.710	2.586	71,730,989
2022-06-01	2.810	2.820	2.660	2.760	2.634	48,537,766
2022-05-31	2.800	2.820	2.780	2.810	2.682	10,669,374
2022-05-30	2.800	2.840	2.780	2.810	2.682	13,298,333
2022-05-27	2.820	2.840	2.780	2.800	2.672	16,830,540
2022-05-26	2.810	2.840	2.770	2.810	2.682	23,083,728
2022-05-25	2.750	2.820	2.750	2.800	2.672	17,703,234
2022-05-24	2.910	2.910	2.770	2.770	2.644	40,053,868
2022-05-23	2.860	3.020	2.850	2.930	2.796	57,643,098
2022-05-20	2.690	2.940	2.680	2.920	2.787	78,246,877
2022-05-19	2.620	2.670	2.610	2.670	2.548	15,419,967
2022-05-18	2.650	2.680	2.640	2.650	2.529	12,362,531
2022-05-17	2.670	2.680	2.600	2.650	2.529	20,393,347
2022-05-16	2.640	2.690	2.620	2.670	2.548	29,247,303
2022-05-13	2.630	2.640	2.590	2.620	2.500	15,847,502
2022-05-12	2.600	2.630	2.560	2.610	2.491	18,771,994
2022-05-11	2.600	2.700	2.600	2.620	2.500	32,671,028

← NewerPage 18 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.