Maanshan Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	2.780	2.820	2.740	2.810	2.810	50,245,188
2023-10-31	2.700	2.790	2.700	2.760	2.760	49,273,856
2023-10-30	2.660	2.730	2.650	2.710	2.710	47,876,309
2023-10-27	2.620	2.640	2.590	2.610	2.610	18,409,404
2023-10-26	2.600	2.630	2.560	2.600	2.600	26,842,118
2023-10-25	2.550	2.630	2.550	2.610	2.610	35,465,879
2023-10-24	2.520	2.540	2.510	2.520	2.520	18,874,924
2023-10-23	2.570	2.580	2.510	2.510	2.510	21,203,730
2023-10-20	2.570	2.600	2.570	2.580	2.580	14,623,345
2023-10-19	2.590	2.610	2.570	2.580	2.580	18,202,800
2023-10-18	2.630	2.640	2.590	2.600	2.600	21,291,874
2023-10-17	2.640	2.680	2.630	2.640	2.640	16,118,674
2023-10-16	2.650	2.660	2.620	2.640	2.640	17,159,800
2023-10-13	2.640	2.660	2.630	2.640	2.640	18,206,356
2023-10-12	2.600	2.660	2.590	2.650	2.650	32,094,914
2023-10-11	2.630	2.630	2.590	2.590	2.590	20,237,100
2023-10-10	2.640	2.660	2.610	2.610	2.610	22,608,921
2023-10-09	2.640	2.660	2.610	2.640	2.640	22,797,195
2023-09-28	2.680	2.690	2.640	2.640	2.640	25,079,148
2023-09-27	2.660	2.690	2.650	2.680	2.680	26,395,900
2023-09-26	2.680	2.690	2.650	2.660	2.660	22,326,650
2023-09-25	2.690	2.710	2.670	2.680	2.680	26,265,778
2023-09-22	2.720	2.730	2.660	2.690	2.690	37,032,015
2023-09-21	2.740	2.760	2.720	2.730	2.730	23,694,500
2023-09-20	2.740	2.770	2.730	2.750	2.750	27,059,921
2023-09-19	2.710	2.750	2.700	2.740	2.740	30,571,193
2023-09-18	2.720	2.720	2.670	2.710	2.710	33,932,271
2023-09-15	2.680	2.760	2.680	2.720	2.720	33,186,477
2023-09-14	2.650	2.680	2.640	2.680	2.680	23,388,667
2023-09-13	2.640	2.680	2.630	2.650	2.650	19,438,648
2023-09-12	2.650	2.670	2.630	2.640	2.640	19,986,370
2023-09-11	2.650	2.670	2.630	2.650	2.650	21,829,900
2023-09-08	2.640	2.660	2.630	2.630	2.630	18,505,801
2023-09-07	2.710	2.720	2.640	2.650	2.650	27,473,870
2023-09-06	2.760	2.780	2.680	2.700	2.700	33,975,597
2023-09-05	2.840	2.850	2.750	2.760	2.760	37,176,295
2023-09-04	2.650	2.840	2.650	2.810	2.810	77,623,740
2023-09-01	2.610	2.660	2.600	2.640	2.640	29,425,943
2023-08-31	2.630	2.660	2.580	2.600	2.600	34,370,198
2023-08-30	2.710	2.720	2.640	2.650	2.650	38,995,600
2023-08-29	2.770	2.790	2.700	2.710	2.710	49,983,000
2023-08-28	2.770	2.860	2.760	2.780	2.780	58,381,242
2023-08-25	2.650	2.720	2.630	2.690	2.690	31,372,101
2023-08-24	2.690	2.720	2.650	2.650	2.650	24,574,200
2023-08-23	2.720	2.730	2.680	2.680	2.680	17,429,700
2023-08-22	2.710	2.730	2.670	2.720	2.720	22,292,148
2023-08-21	2.730	2.760	2.690	2.700	2.700	26,299,960
2023-08-18	2.740	2.820	2.730	2.730	2.730	25,326,137
2023-08-17	2.760	2.770	2.710	2.750	2.750	26,671,929
2023-08-16	2.750	2.810	2.730	2.770	2.770	22,238,749
2023-08-15	2.780	2.790	2.730	2.760	2.760	21,988,043
2023-08-14	2.750	2.790	2.740	2.780	2.780	21,790,601
2023-08-11	2.810	2.830	2.760	2.760	2.760	25,043,540
2023-08-10	2.820	2.850	2.800	2.820	2.820	19,189,355
2023-08-09	2.840	2.860	2.810	2.820	2.820	19,139,155
2023-08-08	2.860	2.880	2.830	2.850	2.850	18,995,363
2023-08-07	2.910	2.920	2.830	2.860	2.860	35,137,200
2023-08-04	2.970	3.000	2.900	2.910	2.910	47,271,366
2023-08-03	2.930	2.970	2.880	2.970	2.970	45,165,640
2023-08-02	2.960	2.960	2.910	2.920	2.920	38,863,991

← NewerPage 13 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.