Anyang Iron & Steel Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 2.790 | 2.790 | 2.700 | 2.730 | 2.605 | 25,031,025 |
| 2021-11-08 | 2.740 | 2.840 | 2.740 | 2.790 | 2.663 | 31,729,565 |
| 2021-11-05 | 2.830 | 2.840 | 2.730 | 2.740 | 2.615 | 28,569,708 |
| 2021-11-04 | 2.880 | 2.900 | 2.830 | 2.860 | 2.730 | 23,595,780 |
| 2021-11-03 | 2.870 | 2.920 | 2.830 | 2.900 | 2.768 | 31,485,405 |
| 2021-11-02 | 3.040 | 3.060 | 2.820 | 2.880 | 2.749 | 47,986,688 |
| 2021-11-01 | 3.050 | 3.100 | 3.000 | 3.050 | 2.911 | 29,604,224 |
| 2021-10-29 | 3.010 | 3.070 | 3.000 | 3.050 | 2.911 | 22,434,219 |
| 2021-10-28 | 3.070 | 3.110 | 2.980 | 3.000 | 2.863 | 30,582,115 |
| 2021-10-27 | 3.150 | 3.150 | 3.050 | 3.090 | 2.949 | 27,878,961 |
| 2021-10-26 | 3.230 | 3.250 | 3.150 | 3.170 | 3.025 | 24,349,061 |
| 2021-10-25 | 3.210 | 3.240 | 3.150 | 3.230 | 3.083 | 19,392,006 |
| 2021-10-22 | 3.310 | 3.330 | 3.200 | 3.220 | 3.073 | 38,757,524 |
| 2021-10-21 | 3.390 | 3.460 | 3.340 | 3.350 | 3.197 | 32,435,759 |
| 2021-10-20 | 3.360 | 3.430 | 3.310 | 3.400 | 3.245 | 28,644,919 |
| 2021-10-19 | 3.420 | 3.430 | 3.350 | 3.400 | 3.245 | 30,942,622 |
| 2021-10-18 | 3.360 | 3.460 | 3.340 | 3.420 | 3.264 | 31,068,901 |
| 2021-10-15 | 3.430 | 3.470 | 3.370 | 3.400 | 3.245 | 20,349,020 |
| 2021-10-14 | 3.340 | 3.480 | 3.310 | 3.460 | 3.302 | 26,554,977 |
← NewerPage 21 of 21 · 1,219 trading days
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.