Maanshan Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.620	2.740	2.600	2.730	2.730	51,359,001
2024-01-24	2.540	2.630	2.510	2.610	2.610	42,641,555
2024-01-23	2.520	2.540	2.470	2.520	2.520	35,016,700
2024-01-22	2.630	2.630	2.500	2.510	2.510	41,961,100
2024-01-19	2.660	2.690	2.630	2.640	2.640	29,516,006
2024-01-18	2.720	2.730	2.580	2.640	2.640	50,496,819
2024-01-17	2.790	2.800	2.730	2.730	2.730	26,341,991
2024-01-16	2.800	2.820	2.760	2.810	2.810	23,032,300
2024-01-15	2.800	2.820	2.770	2.790	2.790	18,968,137
2024-01-12	2.780	2.810	2.760	2.780	2.780	17,834,072
2024-01-11	2.770	2.800	2.740	2.780	2.780	18,592,266
2024-01-10	2.780	2.800	2.740	2.780	2.780	18,788,642
2024-01-09	2.770	2.800	2.740	2.790	2.790	22,754,784
2024-01-08	2.800	2.810	2.760	2.770	2.770	23,934,683
2024-01-05	2.800	2.850	2.790	2.810	2.810	29,537,235
2024-01-04	2.790	2.840	2.790	2.820	2.820	31,841,927
2024-01-03	2.790	2.820	2.780	2.810	2.810	30,217,001
2024-01-02	2.740	2.800	2.720	2.790	2.790	37,236,086
2023-12-29	2.680	2.740	2.680	2.720	2.720	28,525,811
2023-12-28	2.650	2.700	2.650	2.690	2.690	20,539,497
2023-12-27	2.680	2.690	2.640	2.650	2.650	17,012,591
2023-12-26	2.670	2.710	2.660	2.680	2.680	13,697,000
2023-12-25	2.670	2.690	2.650	2.670	2.670	14,266,200
2023-12-22	2.660	2.680	2.630	2.670	2.670	19,986,872
2023-12-21	2.650	2.670	2.620	2.660	2.660	21,551,444
2023-12-20	2.670	2.730	2.660	2.670	2.670	21,048,871
2023-12-19	2.690	2.700	2.670	2.680	2.680	17,103,540
2023-12-18	2.690	2.740	2.680	2.690	2.690	25,025,310
2023-12-15	2.710	2.720	2.690	2.690	2.690	16,218,889
2023-12-14	2.720	2.740	2.700	2.710	2.710	15,800,902
2023-12-13	2.740	2.760	2.700	2.710	2.710	18,708,100
2023-12-12	2.690	2.740	2.660	2.730	2.730	33,603,998
2023-12-11	2.750	2.760	2.620	2.700	2.700	57,857,822
2023-12-08	2.740	2.780	2.730	2.770	2.770	39,427,045
2023-12-07	2.710	2.760	2.690	2.740	2.740	31,756,675
2023-12-06	2.710	2.730	2.700	2.710	2.710	24,135,431
2023-12-05	2.790	2.790	2.720	2.740	2.740	25,393,300
2023-12-04	2.750	2.790	2.740	2.780	2.780	34,169,652
2023-12-01	2.700	2.760	2.690	2.740	2.740	28,393,680
2023-11-30	2.690	2.710	2.680	2.700	2.700	14,894,373
2023-11-29	2.730	2.740	2.680	2.690	2.690	19,088,310
2023-11-28	2.710	2.740	2.700	2.720	2.720	15,462,637
2023-11-27	2.740	2.750	2.710	2.730	2.730	17,883,980
2023-11-24	2.750	2.760	2.730	2.750	2.750	11,944,467
2023-11-23	2.720	2.760	2.700	2.750	2.750	17,789,600
2023-11-22	2.730	2.770	2.720	2.720	2.720	14,702,280
2023-11-21	2.740	2.780	2.730	2.750	2.750	20,077,780
2023-11-20	2.720	2.770	2.720	2.750	2.750	26,614,485
2023-11-17	2.740	2.750	2.720	2.720	2.720	14,822,205
2023-11-16	2.750	2.760	2.720	2.740	2.740	18,982,134
2023-11-15	2.730	2.770	2.710	2.760	2.760	29,495,616
2023-11-14	2.740	2.750	2.690	2.710	2.710	18,568,500
2023-11-13	2.670	2.740	2.670	2.740	2.740	27,774,434
2023-11-10	2.670	2.680	2.660	2.670	2.670	17,951,900
2023-11-09	2.660	2.690	2.650	2.670	2.670	28,193,005
2023-11-08	2.680	2.690	2.650	2.650	2.650	29,578,659
2023-11-07	2.690	2.700	2.670	2.680	2.680	18,704,984
2023-11-06	2.700	2.740	2.680	2.700	2.700	39,058,072
2023-11-03	2.780	2.790	2.700	2.710	2.710	32,096,156
2023-11-02	2.810	2.820	2.760	2.780	2.780	34,114,300

← NewerPage 12 of 21 · 1,219 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.