Maanshan Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	2.420	2.470	2.390	2.460	2.460	49,736,407
2024-04-26	2.370	2.420	2.360	2.410	2.410	48,244,466
2024-04-25	2.350	2.390	2.350	2.370	2.370	41,145,002
2024-04-24	2.400	2.400	2.330	2.360	2.360	52,778,469
2024-04-23	2.460	2.470	2.390	2.390	2.390	72,234,957
2024-04-22	2.530	2.560	2.450	2.460	2.460	49,703,402
2024-04-19	2.490	2.550	2.490	2.530	2.530	55,846,338
2024-04-18	2.460	2.540	2.450	2.500	2.500	58,303,247
2024-04-17	2.410	2.460	2.410	2.460	2.460	63,837,005
2024-04-16	2.460	2.500	2.400	2.410	2.410	62,133,049
2024-04-15	2.500	2.520	2.410	2.480	2.480	49,452,039
2024-04-12	2.530	2.540	2.500	2.510	2.510	34,461,600
2024-04-11	2.520	2.560	2.490	2.530	2.530	54,949,346
2024-04-10	2.550	2.570	2.510	2.520	2.520	40,185,051
2024-04-09	2.530	2.560	2.520	2.550	2.550	39,993,265
2024-04-08	2.590	2.600	2.520	2.530	2.530	68,358,138
2024-04-03	2.530	2.590	2.520	2.580	2.580	71,974,244
2024-04-02	2.500	2.550	2.490	2.530	2.530	56,082,470
2024-04-01	2.440	2.500	2.430	2.500	2.500	62,299,448
2024-03-29	2.410	2.440	2.400	2.440	2.440	25,286,367
2024-03-28	2.430	2.450	2.410	2.410	2.410	42,900,292
2024-03-27	2.440	2.460	2.430	2.430	2.430	34,158,836
2024-03-26	2.460	2.480	2.410	2.440	2.440	48,626,980
2024-03-25	2.490	2.510	2.460	2.460	2.460	48,520,422
2024-03-22	2.520	2.530	2.470	2.500	2.500	45,244,049
2024-03-21	2.540	2.550	2.520	2.520	2.520	34,004,270
2024-03-20	2.550	2.560	2.530	2.540	2.540	36,535,066
2024-03-19	2.570	2.610	2.550	2.550	2.550	52,385,497
2024-03-18	2.580	2.590	2.540	2.560	2.560	37,127,335
2024-03-15	2.550	2.580	2.520	2.570	2.570	43,124,092
2024-03-14	2.550	2.590	2.540	2.550	2.550	32,239,858
2024-03-13	2.560	2.570	2.530	2.560	2.560	29,169,248
2024-03-12	2.600	2.600	2.550	2.560	2.560	48,106,371
2024-03-11	2.610	2.630	2.580	2.610	2.610	37,298,510
2024-03-08	2.630	2.660	2.600	2.610	2.610	30,692,411
2024-03-07	2.580	2.670	2.570	2.650	2.650	55,730,794
2024-03-06	2.560	2.600	2.560	2.570	2.570	28,244,301
2024-03-05	2.590	2.590	2.560	2.580	2.580	26,481,300
2024-03-04	2.630	2.640	2.560	2.580	2.580	41,406,091
2024-03-01	2.660	2.660	2.620	2.630	2.630	36,553,548
2024-02-29	2.630	2.680	2.620	2.650	2.650	36,983,469
2024-02-28	2.660	2.710	2.630	2.630	2.630	47,161,367
2024-02-27	2.640	2.670	2.620	2.660	2.660	27,962,399
2024-02-26	2.710	2.720	2.630	2.640	2.640	47,150,941
2024-02-23	2.730	2.740	2.680	2.700	2.700	31,469,101
2024-02-22	2.720	2.740	2.700	2.720	2.720	26,694,096
2024-02-21	2.730	2.770	2.700	2.720	2.720	31,881,706
2024-02-20	2.760	2.760	2.700	2.730	2.730	30,412,747
2024-02-19	2.800	2.830	2.750	2.770	2.770	57,971,586
2024-02-08	2.710	2.800	2.690	2.760	2.760	73,703,962
2024-02-07	2.530	2.740	2.510	2.700	2.700	112,572,528
2024-02-06	2.420	2.540	2.390	2.530	2.530	62,539,672
2024-02-05	2.540	2.550	2.400	2.450	2.450	70,158,784
2024-02-02	2.590	2.640	2.490	2.550	2.550	52,738,300
2024-02-01	2.640	2.660	2.580	2.590	2.590	44,271,002
2024-01-31	2.720	2.740	2.620	2.640	2.640	42,374,166
2024-01-30	2.780	2.790	2.710	2.720	2.720	32,588,087
2024-01-29	2.780	2.810	2.750	2.760	2.760	37,743,901
2024-01-26	2.730	2.800	2.720	2.790	2.790	40,425,179
2024-01-25	2.620	2.740	2.600	2.730	2.730	51,359,001

← NewerPage 11 of 21 · 1,218 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.