Maanshan Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.780 | 3.960 | 3.770 | 3.870 | 3.476 | 90,395,999 |
| 2022-05-10 | 3.720 | 3.800 | 3.660 | 3.790 | 3.404 | 66,904,207 |
| 2022-05-09 | 3.760 | 3.840 | 3.740 | 3.790 | 3.404 | 47,054,842 |
| 2022-05-06 | 3.890 | 3.890 | 3.790 | 3.800 | 3.413 | 59,501,349 |
| 2022-05-05 | 3.950 | 4.010 | 3.920 | 3.980 | 3.575 | 60,623,157 |
| 2022-04-29 | 3.820 | 3.980 | 3.810 | 3.950 | 3.548 | 85,605,324 |
| 2022-04-28 | 3.840 | 3.880 | 3.720 | 3.800 | 3.413 | 75,002,086 |
| 2022-04-27 | 3.740 | 3.900 | 3.680 | 3.870 | 3.476 | 101,099,649 |
| 2022-04-26 | 3.890 | 3.920 | 3.760 | 3.770 | 3.386 | 78,771,666 |
| 2022-04-25 | 4.140 | 4.160 | 3.860 | 3.870 | 3.476 | 82,709,873 |
| 2022-04-22 | 4.180 | 4.270 | 4.090 | 4.220 | 3.790 | 63,135,177 |
| 2022-04-21 | 4.390 | 4.400 | 4.180 | 4.210 | 3.781 | 76,766,761 |
| 2022-04-20 | 4.610 | 4.680 | 4.400 | 4.450 | 3.997 | 82,047,474 |
| 2022-04-19 | 4.500 | 4.770 | 4.440 | 4.670 | 4.194 | 88,279,096 |
| 2022-04-18 | 4.580 | 4.650 | 4.430 | 4.480 | 4.024 | 110,088,913 |
| 2022-04-15 | 4.690 | 4.900 | 4.630 | 4.650 | 4.176 | 116,976,376 |
| 2022-04-14 | 4.600 | 4.800 | 4.550 | 4.740 | 4.257 | 111,256,998 |
| 2022-04-13 | 4.560 | 4.780 | 4.500 | 4.610 | 4.141 | 117,200,540 |
| 2022-04-12 | 4.410 | 4.660 | 4.400 | 4.630 | 4.159 | 140,722,181 |
| 2022-04-11 | 4.460 | 4.580 | 4.400 | 4.460 | 4.006 | 154,468,065 |
| 2022-04-08 | 4.330 | 4.610 | 4.240 | 4.540 | 4.078 | 210,613,656 |
| 2022-04-07 | 4.300 | 4.570 | 4.260 | 4.360 | 3.916 | 258,587,255 |
| 2022-04-06 | 3.980 | 4.400 | 3.970 | 4.350 | 3.907 | 237,993,902 |
| 2022-04-01 | 3.930 | 4.020 | 3.890 | 4.000 | 3.593 | 102,083,842 |
| 2022-03-31 | 3.900 | 4.050 | 3.890 | 3.960 | 3.557 | 152,697,669 |
| 2022-03-30 | 3.840 | 3.920 | 3.820 | 3.910 | 3.512 | 91,574,827 |
| 2022-03-29 | 3.900 | 3.920 | 3.810 | 3.830 | 3.440 | 82,451,503 |
| 2022-03-28 | 3.860 | 3.950 | 3.770 | 3.910 | 3.512 | 95,733,092 |
| 2022-03-25 | 3.970 | 3.990 | 3.880 | 3.880 | 3.485 | 98,736,098 |
| 2022-03-24 | 4.010 | 4.030 | 3.930 | 3.950 | 3.548 | 105,898,580 |
| 2022-03-23 | 4.000 | 4.030 | 3.890 | 3.970 | 3.566 | 113,584,461 |
| 2022-03-22 | 3.880 | 4.050 | 3.840 | 4.020 | 3.611 | 154,050,986 |
| 2022-03-21 | 4.010 | 4.050 | 3.760 | 3.870 | 3.476 | 175,486,861 |
| 2022-03-18 | 3.910 | 4.020 | 3.880 | 3.990 | 3.584 | 86,714,969 |
| 2022-03-17 | 3.870 | 4.000 | 3.840 | 3.920 | 3.521 | 120,430,420 |
| 2022-03-16 | 3.840 | 3.870 | 3.620 | 3.830 | 3.440 | 144,015,462 |
| 2022-03-15 | 4.160 | 4.190 | 3.800 | 3.800 | 3.413 | 184,285,767 |
| 2022-03-14 | 4.420 | 4.500 | 4.210 | 4.220 | 3.790 | 98,438,380 |
| 2022-03-11 | 4.520 | 4.540 | 4.350 | 4.500 | 4.042 | 115,900,076 |
| 2022-03-10 | 4.590 | 4.660 | 4.400 | 4.600 | 4.132 | 125,678,953 |
| 2022-03-09 | 4.500 | 4.650 | 4.300 | 4.580 | 4.114 | 146,577,642 |
| 2022-03-08 | 4.730 | 4.840 | 4.490 | 4.540 | 4.078 | 161,516,809 |
| 2022-03-07 | 4.730 | 4.980 | 4.630 | 4.750 | 4.266 | 274,093,073 |
| 2022-03-04 | 4.440 | 4.680 | 4.290 | 4.580 | 4.114 | 247,490,033 |
| 2022-03-03 | 4.270 | 4.570 | 4.250 | 4.450 | 3.997 | 243,508,582 |
| 2022-03-02 | 4.150 | 4.320 | 4.140 | 4.220 | 3.790 | 114,241,133 |
| 2022-03-01 | 4.190 | 4.330 | 4.130 | 4.190 | 3.763 | 124,158,018 |
| 2022-02-28 | 4.220 | 4.250 | 4.110 | 4.170 | 3.745 | 90,793,474 |
| 2022-02-25 | 4.140 | 4.370 | 4.140 | 4.200 | 3.772 | 145,017,046 |
| 2022-02-24 | 4.250 | 4.260 | 4.070 | 4.130 | 3.709 | 117,908,821 |
| 2022-02-23 | 4.250 | 4.290 | 4.190 | 4.280 | 3.844 | 103,048,489 |
| 2022-02-22 | 4.370 | 4.420 | 4.210 | 4.260 | 3.826 | 121,390,301 |
| 2022-02-21 | 4.430 | 4.490 | 4.330 | 4.410 | 3.961 | 98,561,257 |
| 2022-02-18 | 4.210 | 4.450 | 4.160 | 4.420 | 3.970 | 146,730,640 |
| 2022-02-17 | 4.220 | 4.280 | 4.150 | 4.230 | 3.799 | 86,807,795 |
| 2022-02-16 | 4.120 | 4.300 | 4.100 | 4.220 | 3.790 | 134,088,675 |
| 2022-02-15 | 4.170 | 4.180 | 4.030 | 4.100 | 3.683 | 105,485,938 |
| 2022-02-14 | 4.260 | 4.330 | 4.140 | 4.170 | 3.745 | 110,702,797 |
| 2022-02-11 | 4.350 | 4.560 | 4.320 | 4.350 | 3.907 | 206,688,734 |
| 2022-02-10 | 4.190 | 4.420 | 4.140 | 4.360 | 3.916 | 152,836,032 |
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.