Maanshan Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	2.890	3.040	2.880	2.980	2.980	92,394,897
2023-07-31	2.870	2.930	2.860	2.880	2.880	64,058,473
2023-07-28	2.770	2.880	2.770	2.870	2.870	75,567,453
2023-07-27	2.690	2.840	2.660	2.780	2.780	99,327,829
2023-07-26	2.620	2.710	2.610	2.700	2.700	59,371,272
2023-07-25	2.580	2.620	2.580	2.620	2.620	25,165,062
2023-07-24	2.580	2.590	2.560	2.570	2.570	14,454,970
2023-07-21	2.560	2.580	2.550	2.580	2.580	14,557,353
2023-07-20	2.570	2.580	2.560	2.560	2.560	11,039,201
2023-07-19	2.560	2.580	2.550	2.570	2.570	13,330,550
2023-07-18	2.550	2.570	2.540	2.550	2.550	11,153,821
2023-07-17	2.570	2.570	2.530	2.540	2.540	13,001,510
2023-07-14	2.570	2.600	2.570	2.580	2.580	18,532,995
2023-07-13	2.570	2.590	2.560	2.590	2.570	17,730,950
2023-07-12	2.580	2.590	2.570	2.570	2.550	11,187,121
2023-07-11	2.590	2.590	2.570	2.580	2.560	10,529,512
2023-07-10	2.590	2.600	2.570	2.580	2.560	13,229,917
2023-07-07	2.590	2.600	2.570	2.600	2.580	14,150,394
2023-07-06	2.600	2.610	2.570	2.590	2.570	17,025,470
2023-07-05	2.590	2.610	2.580	2.600	2.580	24,338,215
2023-07-04	2.600	2.610	2.580	2.590	2.570	12,314,855
2023-07-03	2.570	2.600	2.570	2.590	2.570	16,984,593
2023-06-30	2.560	2.580	2.560	2.570	2.550	8,615,724
2023-06-29	2.580	2.590	2.560	2.560	2.540	10,690,080
2023-06-28	2.580	2.600	2.550	2.590	2.570	18,053,939
2023-06-27	2.560	2.590	2.540	2.570	2.550	17,933,752
2023-06-26	2.550	2.580	2.540	2.540	2.520	17,491,318
2023-06-21	2.580	2.590	2.550	2.560	2.540	16,732,925
2023-06-20	2.600	2.610	2.580	2.580	2.560	19,118,868
2023-06-19	2.640	2.650	2.600	2.600	2.580	19,713,671
2023-06-16	2.620	2.650	2.610	2.640	2.620	21,256,513
2023-06-15	2.620	2.630	2.600	2.620	2.600	15,105,171
2023-06-14	2.620	2.630	2.610	2.610	2.590	14,963,562
2023-06-13	2.610	2.630	2.600	2.620	2.600	19,530,647
2023-06-12	2.640	2.640	2.610	2.610	2.590	25,722,822
2023-06-09	2.650	2.660	2.630	2.630	2.610	29,997,852
2023-06-08	2.630	2.670	2.620	2.670	2.649	22,196,454
2023-06-07	2.660	2.670	2.630	2.630	2.610	20,721,081
2023-06-06	2.740	2.750	2.660	2.660	2.640	26,504,064
2023-06-05	2.740	2.780	2.730	2.750	2.729	22,190,468
2023-06-02	2.700	2.750	2.690	2.750	2.729	24,942,216
2023-06-01	2.690	2.710	2.670	2.700	2.679	18,820,480
2023-05-31	2.680	2.720	2.660	2.690	2.669	19,424,000
2023-05-30	2.730	2.730	2.650	2.690	2.669	27,841,316
2023-05-29	2.680	2.730	2.670	2.720	2.699	26,633,099
2023-05-26	2.630	2.690	2.620	2.690	2.669	22,727,324
2023-05-25	2.610	2.650	2.600	2.640	2.620	27,310,954
2023-05-24	2.650	2.650	2.610	2.620	2.600	22,597,808
2023-05-23	2.680	2.690	2.650	2.650	2.630	15,555,996
2023-05-22	2.700	2.710	2.670	2.680	2.659	22,465,062
2023-05-19	2.750	2.750	2.700	2.700	2.679	21,284,911
2023-05-18	2.770	2.780	2.730	2.750	2.729	18,106,082
2023-05-17	2.760	2.780	2.740	2.760	2.739	14,779,150
2023-05-16	2.810	2.810	2.760	2.780	2.759	17,960,162
2023-05-15	2.800	2.830	2.760	2.820	2.798	21,402,200
2023-05-12	2.860	2.880	2.800	2.810	2.788	18,110,891
2023-05-11	2.850	2.880	2.820	2.850	2.828	23,899,274
2023-05-10	2.830	2.870	2.820	2.840	2.818	29,611,399
2023-05-09	2.840	2.890	2.820	2.830	2.808	41,075,939
2023-05-08	2.790	2.840	2.780	2.840	2.818	26,531,237

← NewerPage 14 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.