Maanshan Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.620	2.680	2.600	2.670	2.649	20,139,051
2022-11-03	2.600	2.660	2.590	2.620	2.600	19,898,827
2022-11-02	2.580	2.630	2.570	2.610	2.590	16,960,729
2022-11-01	2.530	2.590	2.520	2.590	2.570	22,797,502
2022-10-31	2.580	2.580	2.500	2.520	2.501	31,318,320
2022-10-28	2.710	2.710	2.600	2.610	2.590	27,747,739
2022-10-27	2.690	2.720	2.680	2.710	2.689	16,748,025
2022-10-26	2.680	2.720	2.680	2.690	2.669	13,853,581
2022-10-25	2.670	2.700	2.630	2.680	2.659	17,234,100
2022-10-24	2.720	2.740	2.660	2.680	2.659	25,729,334
2022-10-21	2.710	2.730	2.700	2.710	2.689	12,800,870
2022-10-20	2.710	2.730	2.690	2.710	2.689	18,352,426
2022-10-19	2.730	2.750	2.710	2.720	2.699	13,903,126
2022-10-18	2.770	2.780	2.740	2.750	2.729	16,754,326
2022-10-17	2.710	2.780	2.700	2.770	2.749	28,818,268
2022-10-14	2.690	2.740	2.690	2.720	2.699	25,578,303
2022-10-13	2.700	2.710	2.670	2.690	2.669	19,246,759
2022-10-12	2.670	2.710	2.620	2.710	2.689	23,687,150
2022-10-11	2.670	2.680	2.620	2.670	2.649	19,429,355
2022-10-10	2.690	2.730	2.670	2.680	2.659	18,647,052
2022-09-30	2.640	2.720	2.630	2.690	2.669	26,462,909
2022-09-29	2.690	2.740	2.630	2.640	2.620	28,397,200
2022-09-28	2.700	2.710	2.660	2.660	2.640	18,626,371
2022-09-27	2.720	2.740	2.660	2.730	2.709	25,779,336
2022-09-26	2.810	2.830	2.700	2.720	2.699	39,306,900
2022-09-23	2.850	2.880	2.810	2.840	2.818	19,966,295
2022-09-22	2.850	2.890	2.830	2.840	2.818	24,125,508
2022-09-21	2.810	2.880	2.760	2.870	2.848	29,606,548
2022-09-20	2.830	2.850	2.800	2.810	2.788	15,848,330
2022-09-19	2.860	2.870	2.810	2.810	2.788	25,072,915
2022-09-16	2.950	2.950	2.860	2.860	2.838	41,768,146
2022-09-15	2.980	3.010	2.930	2.950	2.927	27,934,843
2022-09-14	3.000	3.010	2.960	2.970	2.947	28,625,771
2022-09-13	3.050	3.060	3.010	3.020	2.997	24,829,801
2022-09-09	3.000	3.060	2.980	3.050	3.026	37,137,558
2022-09-08	2.980	3.020	2.950	3.000	2.977	31,493,344
2022-09-07	2.980	2.990	2.960	2.970	2.947	20,487,767
2022-09-06	2.960	2.990	2.940	2.990	2.967	31,199,682
2022-09-05	2.930	2.960	2.890	2.960	2.937	39,463,341
2022-09-02	2.970	2.980	2.930	2.940	2.917	28,717,123
2022-09-01	2.980	3.010	2.970	2.970	2.947	25,407,817
2022-08-31	3.040	3.050	2.970	3.000	2.977	37,160,968
2022-08-30	3.080	3.080	3.020	3.040	3.017	17,036,971
2022-08-29	2.990	3.070	2.960	3.060	3.036	38,915,692
2022-08-26	3.020	3.040	3.000	3.000	2.977	18,863,403
2022-08-25	2.970	3.030	2.960	3.020	2.997	29,472,880
2022-08-24	3.040	3.070	2.970	2.970	2.947	42,294,660
2022-08-23	3.070	3.070	3.020	3.030	3.007	23,881,732
2022-08-22	3.030	3.070	3.010	3.070	3.046	20,079,300
2022-08-19	3.030	3.060	3.010	3.040	3.017	19,718,771
2022-08-18	3.080	3.080	3.020	3.030	3.007	19,568,300
2022-08-17	3.080	3.090	3.050	3.090	3.066	16,560,334
2022-08-16	3.090	3.110	3.050	3.070	3.046	20,515,440
2022-08-15	3.090	3.120	3.080	3.090	3.066	18,792,000
2022-08-12	3.070	3.110	3.050	3.100	3.076	23,806,855
2022-08-11	3.020	3.060	3.010	3.060	3.036	19,007,613
2022-08-10	3.040	3.050	2.990	3.000	2.977	20,819,090
2022-08-09	3.030	3.060	3.030	3.040	3.017	12,184,128
2022-08-08	3.020	3.070	3.010	3.050	3.026	13,334,989
2022-08-05	2.960	3.030	2.950	3.020	2.997	18,139,531

← NewerPage 17 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.