Anyang Iron & Steel Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 2.570 | 2.630 | 2.520 | 2.610 | 2.491 | 23,869,612 |
| 2022-05-09 | 2.580 | 2.610 | 2.550 | 2.590 | 2.472 | 19,877,151 |
| 2022-05-06 | 2.610 | 2.630 | 2.550 | 2.570 | 2.453 | 24,519,453 |
| 2022-05-05 | 2.670 | 2.700 | 2.640 | 2.660 | 2.539 | 27,650,882 |
| 2022-04-29 | 2.550 | 2.690 | 2.540 | 2.670 | 2.548 | 39,080,395 |
| 2022-04-28 | 2.600 | 2.620 | 2.510 | 2.550 | 2.434 | 38,135,031 |
| 2022-04-27 | 2.570 | 2.640 | 2.480 | 2.630 | 2.510 | 54,937,829 |
| 2022-04-26 | 2.660 | 2.790 | 2.610 | 2.610 | 2.491 | 75,166,597 |
| 2022-04-25 | 3.120 | 3.140 | 2.890 | 2.900 | 2.768 | 55,671,720 |
| 2022-04-22 | 3.170 | 3.260 | 3.110 | 3.210 | 3.064 | 43,196,270 |
| 2022-04-21 | 3.340 | 3.380 | 3.150 | 3.170 | 3.025 | 60,683,774 |
| 2022-04-20 | 3.510 | 3.540 | 3.320 | 3.360 | 3.207 | 69,032,296 |
| 2022-04-19 | 3.440 | 3.570 | 3.390 | 3.530 | 3.369 | 62,383,078 |
| 2022-04-18 | 3.520 | 3.590 | 3.400 | 3.440 | 3.283 | 90,156,847 |
| 2022-04-15 | 3.570 | 3.840 | 3.540 | 3.610 | 3.445 | 114,175,078 |
| 2022-04-14 | 3.560 | 3.700 | 3.510 | 3.660 | 3.493 | 91,263,356 |
| 2022-04-13 | 3.490 | 3.700 | 3.440 | 3.580 | 3.417 | 105,569,260 |
| 2022-04-12 | 3.440 | 3.630 | 3.400 | 3.520 | 3.359 | 99,312,343 |
| 2022-04-11 | 3.600 | 3.650 | 3.470 | 3.510 | 3.350 | 140,280,869 |
| 2022-04-08 | 3.460 | 3.850 | 3.370 | 3.730 | 3.560 | 193,972,487 |
| 2022-04-07 | 3.480 | 3.780 | 3.450 | 3.520 | 3.359 | 218,197,088 |
| 2022-04-06 | 3.150 | 3.440 | 3.150 | 3.440 | 3.283 | 94,003,584 |
| 2022-04-01 | 3.150 | 3.160 | 3.090 | 3.130 | 2.987 | 29,048,779 |
| 2022-03-31 | 3.140 | 3.200 | 3.120 | 3.150 | 3.006 | 25,158,979 |
| 2022-03-30 | 3.110 | 3.180 | 3.090 | 3.130 | 2.987 | 31,323,500 |
| 2022-03-29 | 3.180 | 3.180 | 3.100 | 3.120 | 2.978 | 37,747,763 |
| 2022-03-28 | 3.260 | 3.280 | 3.120 | 3.210 | 3.064 | 50,391,439 |
| 2022-03-25 | 3.130 | 3.230 | 3.120 | 3.190 | 3.044 | 52,689,852 |
| 2022-03-24 | 3.050 | 3.160 | 3.020 | 3.140 | 2.997 | 39,152,880 |
| 2022-03-23 | 3.000 | 3.060 | 2.980 | 3.050 | 2.911 | 26,144,835 |
| 2022-03-22 | 2.930 | 3.010 | 2.900 | 3.000 | 2.863 | 22,549,007 |
| 2022-03-21 | 2.980 | 3.010 | 2.890 | 2.940 | 2.806 | 19,394,545 |
| 2022-03-18 | 2.820 | 2.950 | 2.820 | 2.940 | 2.806 | 29,629,326 |
| 2022-03-17 | 2.830 | 2.880 | 2.820 | 2.820 | 2.691 | 25,725,965 |
| 2022-03-16 | 2.780 | 2.830 | 2.660 | 2.810 | 2.682 | 33,221,400 |
| 2022-03-15 | 2.970 | 2.970 | 2.740 | 2.750 | 2.625 | 44,484,332 |
| 2022-03-14 | 3.050 | 3.080 | 2.980 | 2.980 | 2.844 | 22,368,016 |
| 2022-03-11 | 3.040 | 3.090 | 2.960 | 3.070 | 2.930 | 24,346,717 |
| 2022-03-10 | 3.090 | 3.090 | 3.020 | 3.080 | 2.939 | 20,673,682 |
| 2022-03-09 | 3.090 | 3.090 | 2.910 | 3.020 | 2.882 | 30,521,761 |
| 2022-03-08 | 3.150 | 3.160 | 3.030 | 3.080 | 2.939 | 31,001,416 |
| 2022-03-07 | 3.170 | 3.220 | 3.150 | 3.160 | 3.016 | 32,591,000 |
| 2022-03-04 | 3.190 | 3.220 | 3.120 | 3.170 | 3.025 | 32,664,765 |
| 2022-03-03 | 3.150 | 3.220 | 3.140 | 3.210 | 3.064 | 42,439,166 |
| 2022-03-02 | 3.130 | 3.170 | 3.120 | 3.140 | 2.997 | 23,998,661 |
| 2022-03-01 | 3.110 | 3.150 | 3.090 | 3.140 | 2.997 | 24,446,550 |
| 2022-02-28 | 3.110 | 3.130 | 3.050 | 3.090 | 2.949 | 23,320,210 |
| 2022-02-25 | 3.020 | 3.150 | 3.010 | 3.080 | 2.939 | 40,044,175 |
| 2022-02-24 | 3.110 | 3.110 | 2.960 | 3.020 | 2.882 | 43,117,049 |
| 2022-02-23 | 3.110 | 3.120 | 3.050 | 3.090 | 2.949 | 24,903,211 |
| 2022-02-22 | 3.140 | 3.190 | 3.080 | 3.110 | 2.968 | 32,255,100 |
| 2022-02-21 | 3.140 | 3.180 | 3.100 | 3.170 | 3.025 | 36,071,275 |
| 2022-02-18 | 3.040 | 3.150 | 3.040 | 3.150 | 3.006 | 41,723,817 |
| 2022-02-17 | 3.070 | 3.110 | 3.050 | 3.070 | 2.930 | 23,885,521 |
| 2022-02-16 | 3.030 | 3.110 | 3.020 | 3.080 | 2.939 | 28,220,600 |
| 2022-02-15 | 3.040 | 3.070 | 2.980 | 3.020 | 2.882 | 25,220,542 |
| 2022-02-14 | 3.070 | 3.100 | 3.030 | 3.050 | 2.911 | 24,745,043 |
| 2022-02-11 | 3.110 | 3.170 | 3.080 | 3.090 | 2.949 | 27,562,502 |
| 2022-02-10 | 3.100 | 3.130 | 3.060 | 3.120 | 2.978 | 27,923,401 |
| 2022-02-09 | 3.090 | 3.130 | 3.070 | 3.090 | 2.949 | 29,510,499 |
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.