Maanshan Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	2.790	2.820	2.740	2.780	2.759	25,481,059
2023-05-04	2.730	2.810	2.720	2.800	2.778	30,574,396
2023-04-28	2.670	2.740	2.670	2.730	2.709	19,909,942
2023-04-27	2.670	2.690	2.640	2.680	2.659	19,623,348
2023-04-26	2.640	2.690	2.630	2.660	2.640	22,337,880
2023-04-25	2.700	2.710	2.610	2.650	2.630	31,701,463
2023-04-24	2.770	2.770	2.690	2.700	2.679	35,281,021
2023-04-21	2.820	2.840	2.760	2.770	2.749	25,646,628
2023-04-20	2.840	2.860	2.800	2.820	2.798	19,077,141
2023-04-19	2.850	2.870	2.840	2.850	2.828	19,837,813
2023-04-18	2.860	2.880	2.840	2.850	2.828	20,871,086
2023-04-17	2.870	2.880	2.850	2.860	2.838	33,548,258
2023-04-14	2.850	2.880	2.830	2.860	2.838	25,074,700
2023-04-13	2.860	2.890	2.830	2.850	2.828	37,439,491
2023-04-12	2.800	2.870	2.790	2.860	2.838	55,033,991
2023-04-11	2.780	2.800	2.750	2.790	2.769	27,818,602
2023-04-10	2.800	2.810	2.780	2.780	2.759	26,498,584
2023-04-07	2.810	2.830	2.800	2.810	2.788	23,598,611
2023-04-06	2.850	2.850	2.820	2.820	2.798	18,590,204
2023-04-04	2.860	2.860	2.830	2.850	2.828	31,428,921
2023-04-03	2.900	2.900	2.840	2.850	2.828	32,931,313
2023-03-31	2.860	2.900	2.840	2.880	2.858	31,737,210
2023-03-30	2.850	2.860	2.810	2.850	2.828	24,977,581
2023-03-29	2.870	2.870	2.830	2.840	2.818	23,577,220
2023-03-28	2.880	2.880	2.840	2.860	2.838	22,960,828
2023-03-27	2.930	2.930	2.850	2.860	2.838	34,406,561
2023-03-24	2.940	2.950	2.910	2.920	2.898	29,488,270
2023-03-23	2.950	2.960	2.930	2.930	2.907	28,637,732
2023-03-22	2.950	2.990	2.940	2.960	2.937	34,681,171
2023-03-21	2.990	2.990	2.940	2.950	2.927	29,900,196
2023-03-20	3.050	3.050	2.960	2.970	2.947	39,204,820
2023-03-17	3.030	3.070	3.020	3.040	3.017	31,379,471
2023-03-16	3.080	3.080	3.010	3.020	2.997	28,607,857
2023-03-15	3.050	3.100	3.040	3.090	3.066	34,512,492
2023-03-14	3.070	3.090	3.030	3.040	3.017	21,673,800
2023-03-13	3.050	3.100	3.050	3.070	3.046	20,542,314
2023-03-10	3.100	3.110	3.050	3.060	3.036	22,653,310
2023-03-09	3.130	3.130	3.080	3.120	3.096	19,321,200
2023-03-08	3.080	3.150	3.060	3.120	3.096	27,660,199
2023-03-07	3.110	3.150	3.080	3.090	3.066	29,008,000
2023-03-06	3.160	3.170	3.110	3.120	3.096	30,395,959
2023-03-03	3.120	3.150	3.100	3.140	3.116	27,347,668
2023-03-02	3.090	3.130	3.060	3.120	3.096	26,789,123
2023-03-01	3.110	3.110	3.090	3.090	3.066	22,884,476
2023-02-28	3.080	3.100	3.050	3.090	3.066	30,727,987
2023-02-27	3.070	3.140	3.060	3.080	3.056	37,514,038
2023-02-24	3.060	3.080	3.040	3.070	3.046	19,811,413
2023-02-23	3.100	3.110	3.050	3.070	3.046	18,679,498
2023-02-22	3.060	3.100	3.040	3.080	3.056	38,633,215
2023-02-21	3.000	3.090	2.990	3.080	3.056	52,721,500
2023-02-20	2.910	2.990	2.910	2.980	2.957	32,094,655
2023-02-17	2.920	2.950	2.900	2.920	2.898	18,507,987
2023-02-16	2.970	2.980	2.880	2.910	2.888	31,071,392
2023-02-15	2.980	2.990	2.950	2.960	2.937	21,317,365
2023-02-14	2.960	3.000	2.940	2.990	2.967	32,507,294
2023-02-13	2.930	2.960	2.910	2.940	2.917	20,167,630
2023-02-10	2.920	2.940	2.910	2.920	2.898	12,006,645
2023-02-09	2.910	2.940	2.900	2.930	2.907	11,232,309
2023-02-08	2.950	2.950	2.910	2.910	2.888	13,302,042
2023-02-07	2.930	2.960	2.910	2.950	2.927	17,930,906

← NewerPage 15 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.