Maanshan Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 2.960 | 2.980 | 2.950 | 2.970 | 2.947 | 15,776,705 |
| 2022-08-03 | 3.010 | 3.050 | 2.940 | 2.950 | 2.927 | 25,642,495 |
| 2022-08-02 | 3.110 | 3.110 | 2.950 | 3.010 | 2.987 | 47,644,126 |
| 2022-08-01 | 3.140 | 3.140 | 3.100 | 3.110 | 3.086 | 21,763,529 |
| 2022-07-29 | 3.160 | 3.180 | 3.130 | 3.130 | 3.106 | 29,703,333 |
| 2022-07-28 | 3.150 | 3.170 | 3.140 | 3.140 | 3.116 | 20,552,963 |
| 2022-07-27 | 3.180 | 3.180 | 3.130 | 3.140 | 3.116 | 23,247,129 |
| 2022-07-26 | 3.150 | 3.190 | 3.110 | 3.180 | 3.155 | 25,734,732 |
| 2022-07-25 | 3.230 | 3.240 | 3.150 | 3.160 | 3.136 | 37,427,154 |
| 2022-07-22 | 3.330 | 3.340 | 3.210 | 3.230 | 3.205 | 48,662,060 |
| 2022-07-21 | 3.370 | 3.380 | 3.310 | 3.330 | 3.304 | 46,597,052 |
| 2022-07-20 | 3.670 | 3.710 | 3.660 | 3.690 | 3.314 | 51,520,955 |
| 2022-07-19 | 3.660 | 3.670 | 3.610 | 3.660 | 3.287 | 30,353,230 |
| 2022-07-18 | 3.540 | 3.660 | 3.520 | 3.640 | 3.269 | 41,403,426 |
| 2022-07-15 | 3.700 | 3.710 | 3.520 | 3.530 | 3.171 | 77,821,565 |
| 2022-07-14 | 3.790 | 3.810 | 3.720 | 3.740 | 3.359 | 53,271,043 |
| 2022-07-13 | 3.780 | 3.780 | 3.740 | 3.780 | 3.395 | 33,407,465 |
| 2022-07-12 | 3.740 | 3.790 | 3.740 | 3.770 | 3.386 | 28,659,631 |
| 2022-07-11 | 3.770 | 3.770 | 3.730 | 3.740 | 3.359 | 32,154,600 |
| 2022-07-08 | 3.800 | 3.810 | 3.780 | 3.780 | 3.395 | 21,409,003 |
| 2022-07-07 | 3.810 | 3.820 | 3.780 | 3.790 | 3.404 | 25,560,341 |
| 2022-07-06 | 3.850 | 3.860 | 3.780 | 3.810 | 3.422 | 48,276,825 |
| 2022-07-05 | 3.790 | 3.880 | 3.780 | 3.850 | 3.458 | 80,923,157 |
| 2022-07-04 | 3.820 | 3.820 | 3.780 | 3.790 | 3.404 | 33,667,675 |
| 2022-07-01 | 3.780 | 3.830 | 3.760 | 3.810 | 3.422 | 40,231,332 |
| 2022-06-30 | 3.820 | 3.840 | 3.760 | 3.790 | 3.404 | 60,176,663 |
| 2022-06-29 | 3.840 | 3.850 | 3.810 | 3.820 | 3.431 | 38,737,684 |
| 2022-06-28 | 3.820 | 3.850 | 3.810 | 3.850 | 3.458 | 43,120,989 |
| 2022-06-27 | 3.830 | 3.850 | 3.820 | 3.830 | 3.440 | 37,624,492 |
| 2022-06-24 | 3.840 | 3.850 | 3.820 | 3.840 | 3.449 | 34,193,605 |
| 2022-06-23 | 3.860 | 3.870 | 3.810 | 3.840 | 3.449 | 42,807,369 |
| 2022-06-22 | 3.850 | 3.880 | 3.820 | 3.830 | 3.440 | 52,541,145 |
| 2022-06-21 | 3.830 | 3.910 | 3.810 | 3.850 | 3.458 | 66,259,779 |
| 2022-06-20 | 3.840 | 3.870 | 3.800 | 3.830 | 3.440 | 64,931,509 |
| 2022-06-17 | 3.850 | 3.890 | 3.810 | 3.860 | 3.467 | 85,457,770 |
| 2022-06-16 | 4.000 | 4.040 | 3.880 | 3.900 | 3.503 | 89,434,047 |
| 2022-06-15 | 3.920 | 4.030 | 3.900 | 3.980 | 3.575 | 96,613,243 |
| 2022-06-14 | 3.860 | 3.940 | 3.800 | 3.930 | 3.530 | 71,300,758 |
| 2022-06-13 | 3.980 | 3.990 | 3.830 | 3.900 | 3.503 | 98,685,429 |
| 2022-06-10 | 3.960 | 4.020 | 3.930 | 4.000 | 3.593 | 65,012,079 |
| 2022-06-09 | 3.990 | 4.030 | 3.950 | 4.000 | 3.593 | 75,002,604 |
| 2022-06-08 | 3.960 | 4.000 | 3.910 | 3.990 | 3.584 | 72,413,337 |
| 2022-06-07 | 4.020 | 4.060 | 3.930 | 3.960 | 3.557 | 74,743,845 |
| 2022-06-06 | 4.050 | 4.080 | 3.970 | 4.030 | 3.620 | 76,971,817 |
| 2022-06-02 | 3.880 | 4.070 | 3.860 | 4.050 | 3.638 | 129,591,617 |
| 2022-06-01 | 3.880 | 3.910 | 3.850 | 3.890 | 3.494 | 43,946,627 |
| 2022-05-31 | 3.900 | 3.920 | 3.850 | 3.890 | 3.494 | 87,854,735 |
| 2022-05-30 | 3.940 | 3.960 | 3.880 | 3.900 | 3.503 | 45,264,310 |
| 2022-05-27 | 3.950 | 3.970 | 3.870 | 3.920 | 3.521 | 61,867,896 |
| 2022-05-26 | 3.880 | 3.940 | 3.840 | 3.930 | 3.530 | 55,807,561 |
| 2022-05-25 | 3.830 | 3.900 | 3.800 | 3.880 | 3.485 | 51,209,544 |
| 2022-05-24 | 3.990 | 4.020 | 3.830 | 3.830 | 3.440 | 63,087,036 |
| 2022-05-23 | 3.960 | 4.050 | 3.930 | 3.990 | 3.584 | 62,307,543 |
| 2022-05-20 | 3.880 | 3.950 | 3.870 | 3.940 | 3.539 | 61,820,729 |
| 2022-05-19 | 3.800 | 3.890 | 3.770 | 3.880 | 3.485 | 48,895,643 |
| 2022-05-18 | 3.900 | 3.920 | 3.850 | 3.870 | 3.476 | 46,176,830 |
| 2022-05-17 | 3.870 | 3.900 | 3.840 | 3.890 | 3.494 | 43,993,000 |
| 2022-05-16 | 3.910 | 3.940 | 3.810 | 3.900 | 3.503 | 62,997,224 |
| 2022-05-13 | 3.850 | 3.910 | 3.840 | 3.900 | 3.503 | 45,176,123 |
| 2022-05-12 | 3.840 | 3.880 | 3.780 | 3.840 | 3.449 | 46,910,944 |
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.