Anyang Iron & Steel Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	3.060	3.120	3.030	3.110	2.968	37,419,483
2022-02-07	2.880	3.050	2.880	3.030	2.892	43,816,607
2022-01-28	2.920	2.940	2.780	2.860	2.730	29,406,662
2022-01-27	2.960	2.980	2.880	2.890	2.758	24,824,601
2022-01-26	2.880	2.980	2.860	2.970	2.834	25,634,207
2022-01-25	3.060	3.060	2.860	2.890	2.758	45,970,809
2022-01-24	3.060	3.080	2.980	3.060	2.920	33,564,146
2022-01-21	3.100	3.160	3.050	3.060	2.920	34,682,723
2022-01-20	3.110	3.280	3.100	3.120	2.978	66,352,102
2022-01-19	3.080	3.160	3.050	3.120	2.978	69,010,115
2022-01-18	3.020	3.050	2.980	3.020	2.882	22,215,189
2022-01-17	2.980	3.040	2.980	3.010	2.873	20,594,821
2022-01-14	3.060	3.080	2.980	2.980	2.844	31,985,206
2022-01-13	3.070	3.140	3.060	3.060	2.920	32,446,008
2022-01-12	3.140	3.140	3.040	3.070	2.930	39,624,955
2022-01-11	3.120	3.190	3.110	3.140	2.997	41,577,643
2022-01-10	3.150	3.170	3.090	3.120	2.978	32,404,001
2022-01-07	3.080	3.190	3.060	3.130	2.987	59,833,166
2022-01-06	3.000	3.100	2.990	3.080	2.939	37,981,286
2022-01-05	3.050	3.050	2.980	3.000	2.863	23,115,661
2022-01-04	3.000	3.070	2.970	3.050	2.911	31,367,500
2021-12-31	2.960	3.010	2.940	2.990	2.854	23,391,536
2021-12-30	2.980	3.000	2.940	2.960	2.825	27,194,164
2021-12-29	2.970	3.030	2.960	2.990	2.854	23,588,682
2021-12-28	2.990	3.020	2.950	2.970	2.834	22,403,602
2021-12-27	3.030	3.040	2.970	2.990	2.854	30,478,711
2021-12-24	3.140	3.140	3.030	3.040	2.901	38,527,559
2021-12-23	3.150	3.170	3.100	3.130	2.987	39,990,062
2021-12-22	3.200	3.230	3.120	3.130	2.987	54,162,439
2021-12-21	3.080	3.250	3.060	3.220	3.073	83,935,768
2021-12-20	3.110	3.160	3.080	3.090	2.949	76,227,302
2021-12-17	3.340	3.340	3.160	3.210	3.064	142,145,891
2021-12-16	2.870	3.170	2.850	3.170	3.025	77,224,775
2021-12-15	2.850	2.980	2.830	2.880	2.749	49,484,189
2021-12-14	2.860	2.870	2.810	2.810	2.682	20,067,519
2021-12-13	2.860	2.880	2.850	2.870	2.739	18,381,347
2021-12-10	2.880	2.890	2.850	2.870	2.739	21,159,159
2021-12-09	2.870	2.920	2.850	2.890	2.758	27,682,324
2021-12-08	2.890	2.910	2.860	2.900	2.768	25,183,001
2021-12-07	2.910	2.930	2.830	2.910	2.777	35,940,639
2021-12-06	2.840	2.940	2.840	2.870	2.739	41,489,230
2021-12-03	2.840	2.880	2.790	2.850	2.720	36,123,631
2021-12-02	2.800	2.860	2.790	2.840	2.710	41,400,449
2021-12-01	2.770	2.830	2.750	2.820	2.691	29,303,005
2021-11-30	2.800	2.850	2.760	2.780	2.653	27,699,309
2021-11-29	2.770	2.830	2.730	2.800	2.672	37,864,880
2021-11-26	2.760	2.900	2.740	2.840	2.710	62,006,138
2021-11-25	2.850	2.850	2.760	2.770	2.644	36,433,646
2021-11-24	2.860	2.900	2.780	2.850	2.720	57,635,811
2021-11-23	2.700	2.830	2.690	2.780	2.653	68,878,320
2021-11-22	2.710	2.730	2.670	2.690	2.567	29,700,615
2021-11-19	2.640	2.710	2.600	2.700	2.577	36,628,413
2021-11-18	2.640	2.690	2.630	2.640	2.520	32,149,270
2021-11-17	2.630	2.670	2.620	2.640	2.520	26,081,814
2021-11-16	2.710	2.710	2.630	2.630	2.510	32,511,100
2021-11-15	2.710	2.710	2.640	2.700	2.577	29,915,597
2021-11-12	2.770	2.780	2.690	2.710	2.586	32,071,561
2021-11-11	2.750	2.800	2.720	2.790	2.663	35,390,863
2021-11-10	2.690	2.750	2.650	2.740	2.615	28,475,632
2021-11-09	2.790	2.790	2.700	2.730	2.605	25,031,025

← NewerPage 20 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.