Maanshan Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	1.910	1.940	1.900	1.920	1.920	21,647,693
2024-07-25	1.860	1.920	1.850	1.910	1.910	42,012,175
2024-07-24	1.930	1.930	1.860	1.870	1.870	38,335,200
2024-07-23	1.940	1.960	1.930	1.930	1.930	27,773,953
2024-07-22	1.970	1.980	1.930	1.940	1.940	34,538,287
2024-07-19	1.990	1.990	1.970	1.980	1.980	21,607,400
2024-07-18	2.000	2.000	1.970	1.990	1.990	27,136,600
2024-07-17	2.000	2.020	1.990	2.000	2.000	17,974,302
2024-07-16	2.020	2.020	2.000	2.000	2.000	15,187,369
2024-07-15	2.020	2.030	2.000	2.020	2.020	21,531,400
2024-07-12	2.020	2.040	2.010	2.020	2.020	25,819,466
2024-07-11	2.010	2.040	2.000	2.020	2.020	38,161,292
2024-07-10	2.030	2.030	2.000	2.010	2.010	16,773,892
2024-07-09	2.000	2.030	1.980	2.020	2.020	24,051,530
2024-07-08	2.050	2.060	2.000	2.010	2.010	24,492,995
2024-07-05	2.040	2.040	2.040	2.040	2.040	0
2024-07-04	2.080	2.100	2.030	2.040	2.040	27,817,907
2024-07-03	2.060	2.100	2.060	2.080	2.080	20,866,321
2024-07-02	2.040	2.080	2.030	2.070	2.070	29,487,939
2024-07-01	2.020	2.050	2.000	2.040	2.040	28,047,601
2024-06-28	2.030	2.060	2.020	2.020	2.020	23,280,300
2024-06-27	2.060	2.070	2.030	2.030	2.030	25,517,700
2024-06-26	2.030	2.070	2.010	2.060	2.060	24,072,882
2024-06-25	2.030	2.060	2.020	2.030	2.030	27,458,808
2024-06-24	2.070	2.070	2.010	2.030	2.030	28,544,020
2024-06-21	2.080	2.100	2.070	2.080	2.080	18,203,000
2024-06-20	2.120	2.130	2.070	2.080	2.080	22,796,900
2024-06-19	2.130	2.140	2.110	2.120	2.120	16,819,010
2024-06-18	2.110	2.140	2.100	2.130	2.130	23,055,603
2024-06-17	2.140	2.140	2.090	2.100	2.100	31,375,196
2024-06-14	2.100	2.150	2.100	2.140	2.140	37,988,331
2024-06-13	2.140	2.150	2.090	2.100	2.100	30,171,300
2024-06-12	2.150	2.160	2.130	2.140	2.140	23,795,799
2024-06-11	2.180	2.190	2.140	2.160	2.160	23,443,132
2024-06-07	2.130	2.190	2.120	2.190	2.190	38,666,652
2024-06-06	2.160	2.180	2.110	2.130	2.130	44,178,736
2024-06-05	2.230	2.230	2.160	2.160	2.160	35,402,787
2024-06-04	2.220	2.240	2.190	2.220	2.220	30,546,425
2024-06-03	2.290	2.300	2.200	2.220	2.220	51,720,958
2024-05-31	2.300	2.320	2.290	2.290	2.290	22,618,180
2024-05-30	2.300	2.340	2.300	2.310	2.310	33,841,438
2024-05-29	2.310	2.330	2.290	2.290	2.290	30,186,318
2024-05-28	2.320	2.330	2.300	2.310	2.310	23,975,513
2024-05-27	2.320	2.340	2.300	2.320	2.320	27,873,304
2024-05-24	2.330	2.350	2.320	2.320	2.320	23,817,877
2024-05-23	2.380	2.390	2.320	2.320	2.320	50,840,892
2024-05-22	2.370	2.410	2.370	2.380	2.380	35,057,535
2024-05-21	2.380	2.380	2.360	2.370	2.370	24,933,734
2024-05-20	2.400	2.430	2.380	2.380	2.380	48,318,583
2024-05-17	2.350	2.410	2.340	2.400	2.400	56,196,407
2024-05-16	2.340	2.380	2.320	2.350	2.350	55,886,690
2024-05-15	2.350	2.350	2.330	2.330	2.330	23,887,240
2024-05-14	2.350	2.360	2.340	2.340	2.340	24,086,201
2024-05-13	2.370	2.380	2.340	2.340	2.340	33,078,234
2024-05-10	2.370	2.390	2.350	2.370	2.370	25,610,473
2024-05-09	2.340	2.390	2.340	2.370	2.370	37,133,480
2024-05-08	2.370	2.380	2.340	2.340	2.340	35,046,788
2024-05-07	2.390	2.400	2.360	2.370	2.370	43,759,901
2024-05-06	2.380	2.420	2.380	2.390	2.390	44,140,611
2024-04-30	2.450	2.450	2.370	2.370	2.370	56,371,751

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-14	0.0200 CNY
2022-07-21	0.3500 CNY
2021-07-29	0.1300 CNY
2020-07-29	0.0800 CNY
2019-07-12	0.3100 CNY

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