Maanshan Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	2.930	2.940	2.900	2.920	2.898	15,048,108
2023-02-03	2.950	2.950	2.910	2.940	2.917	20,703,734
2023-02-02	2.970	2.970	2.940	2.950	2.927	19,570,525
2023-02-01	2.950	2.980	2.940	2.970	2.947	25,084,578
2023-01-31	2.930	2.970	2.900	2.950	2.927	33,024,672
2023-01-30	2.950	3.000	2.950	2.960	2.937	37,421,657
2023-01-20	2.860	2.940	2.840	2.930	2.907	41,584,654
2023-01-19	2.800	2.860	2.780	2.850	2.828	28,705,972
2023-01-18	2.790	2.800	2.770	2.790	2.769	11,252,462
2023-01-17	2.790	2.810	2.770	2.780	2.759	14,295,850
2023-01-16	2.780	2.810	2.770	2.790	2.769	20,591,829
2023-01-13	2.750	2.790	2.750	2.780	2.759	13,091,094
2023-01-12	2.780	2.780	2.740	2.750	2.729	12,771,416
2023-01-11	2.760	2.790	2.760	2.770	2.749	13,532,513
2023-01-10	2.810	2.820	2.760	2.770	2.749	19,228,900
2023-01-09	2.820	2.840	2.810	2.810	2.788	16,615,380
2023-01-06	2.810	2.840	2.810	2.810	2.788	16,039,981
2023-01-05	2.820	2.850	2.810	2.820	2.798	18,097,474
2023-01-04	2.830	2.850	2.800	2.820	2.798	17,131,453
2023-01-03	2.810	2.840	2.770	2.820	2.798	17,439,323
2022-12-30	2.830	2.850	2.800	2.810	2.788	13,364,997
2022-12-29	2.860	2.890	2.820	2.820	2.798	15,160,375
2022-12-28	2.790	2.910	2.780	2.870	2.848	38,199,593
2022-12-27	2.750	2.810	2.740	2.800	2.778	14,897,402
2022-12-26	2.780	2.790	2.730	2.740	2.719	16,408,602
2022-12-23	2.780	2.800	2.750	2.770	2.749	12,175,702
2022-12-22	2.820	2.880	2.770	2.780	2.759	22,971,162
2022-12-21	2.810	2.830	2.780	2.800	2.778	15,729,468
2022-12-20	2.820	2.850	2.800	2.810	2.788	17,177,501
2022-12-19	2.900	2.930	2.810	2.820	2.798	34,456,498
2022-12-16	2.840	2.930	2.820	2.920	2.898	43,440,759
2022-12-15	2.900	2.920	2.840	2.840	2.818	29,457,411
2022-12-14	2.970	2.980	2.880	2.890	2.868	35,957,935
2022-12-13	2.830	2.970	2.830	2.950	2.927	64,893,568
2022-12-12	2.930	2.940	2.820	2.830	2.808	60,516,644
2022-12-09	2.930	2.970	2.890	2.910	2.888	68,622,821
2022-12-08	2.890	2.940	2.880	2.920	2.898	36,072,986
2022-12-07	2.950	2.950	2.890	2.900	2.878	43,713,098
2022-12-06	2.970	2.980	2.930	2.940	2.917	32,258,020
2022-12-05	2.880	3.000	2.880	2.980	2.957	53,805,740
2022-12-02	2.910	2.910	2.860	2.880	2.858	19,491,980
2022-12-01	2.910	2.940	2.880	2.890	2.868	26,449,840
2022-11-30	2.930	2.960	2.890	2.890	2.868	51,274,186
2022-11-29	2.900	2.950	2.880	2.940	2.917	42,141,364
2022-11-28	2.900	2.910	2.850	2.860	2.838	24,849,296
2022-11-25	2.870	2.930	2.860	2.920	2.898	27,247,447
2022-11-24	2.880	2.890	2.850	2.880	2.858	18,427,268
2022-11-23	2.850	2.900	2.830	2.870	2.848	31,565,165
2022-11-22	2.800	2.870	2.790	2.850	2.828	34,371,367
2022-11-21	2.820	2.820	2.770	2.800	2.778	20,423,554
2022-11-18	2.810	2.830	2.800	2.810	2.788	20,496,167
2022-11-17	2.820	2.820	2.800	2.820	2.798	15,498,493
2022-11-16	2.830	2.840	2.790	2.810	2.788	27,130,574
2022-11-15	2.820	2.840	2.790	2.830	2.808	20,794,932
2022-11-14	2.830	2.850	2.790	2.810	2.788	27,836,351
2022-11-11	2.790	2.840	2.760	2.820	2.798	44,982,503
2022-11-10	2.730	2.760	2.700	2.760	2.739	23,496,447
2022-11-09	2.720	2.750	2.710	2.740	2.719	17,005,702
2022-11-08	2.700	2.730	2.690	2.720	2.699	23,387,583
2022-11-07	2.660	2.730	2.650	2.700	2.679	20,963,803

← NewerPage 16 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.