Maanshan Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 4.230 | 4.250 | 4.150 | 4.200 | 3.772 | 117,497,597 |
| 2022-02-08 | 4.030 | 4.260 | 3.990 | 4.240 | 3.808 | 168,375,713 |
| 2022-02-07 | 3.870 | 4.120 | 3.850 | 4.070 | 3.656 | 151,914,809 |
| 2022-01-28 | 4.200 | 4.220 | 3.820 | 3.960 | 3.557 | 151,541,002 |
| 2022-01-27 | 4.220 | 4.300 | 4.130 | 4.150 | 3.727 | 102,175,080 |
| 2022-01-26 | 4.070 | 4.360 | 4.070 | 4.270 | 3.835 | 150,511,524 |
| 2022-01-25 | 4.400 | 4.430 | 4.220 | 4.230 | 3.799 | 115,519,395 |
| 2022-01-24 | 4.460 | 4.560 | 4.370 | 4.440 | 3.988 | 157,073,755 |
| 2022-01-21 | 4.560 | 4.660 | 4.410 | 4.490 | 4.033 | 206,033,708 |
| 2022-01-20 | 4.500 | 4.870 | 4.460 | 4.640 | 4.168 | 392,694,531 |
| 2022-01-19 | 4.290 | 4.480 | 4.230 | 4.480 | 4.024 | 298,623,588 |
| 2022-01-18 | 4.010 | 4.120 | 3.960 | 4.070 | 3.656 | 90,442,038 |
| 2022-01-17 | 3.970 | 4.020 | 3.920 | 3.990 | 3.584 | 58,870,469 |
| 2022-01-14 | 4.070 | 4.090 | 3.970 | 4.000 | 3.593 | 86,877,826 |
| 2022-01-13 | 4.090 | 4.220 | 4.050 | 4.080 | 3.665 | 104,025,274 |
| 2022-01-12 | 4.270 | 4.270 | 4.070 | 4.090 | 3.674 | 133,572,625 |
| 2022-01-11 | 4.130 | 4.420 | 4.120 | 4.250 | 3.817 | 174,393,661 |
| 2022-01-10 | 4.100 | 4.170 | 4.040 | 4.130 | 3.709 | 159,628,055 |
| 2022-01-07 | 3.870 | 4.140 | 3.860 | 4.070 | 3.656 | 245,344,468 |
| 2022-01-06 | 3.710 | 3.870 | 3.700 | 3.860 | 3.467 | 150,435,888 |
| 2022-01-05 | 3.760 | 3.780 | 3.710 | 3.720 | 3.341 | 57,226,561 |
| 2022-01-04 | 3.690 | 3.760 | 3.680 | 3.750 | 3.368 | 81,743,601 |
| 2021-12-31 | 3.700 | 3.720 | 3.670 | 3.690 | 3.314 | 52,034,990 |
| 2021-12-30 | 3.710 | 3.740 | 3.690 | 3.700 | 3.323 | 54,707,851 |
| 2021-12-29 | 3.680 | 3.750 | 3.670 | 3.700 | 3.323 | 56,605,169 |
| 2021-12-28 | 3.720 | 3.720 | 3.660 | 3.690 | 3.314 | 64,840,236 |
| 2021-12-27 | 3.750 | 3.750 | 3.680 | 3.710 | 3.332 | 78,851,381 |
| 2021-12-24 | 3.890 | 3.890 | 3.760 | 3.770 | 3.386 | 95,216,868 |
| 2021-12-23 | 3.880 | 3.900 | 3.840 | 3.880 | 3.485 | 78,171,532 |
| 2021-12-22 | 3.920 | 3.930 | 3.840 | 3.860 | 3.467 | 99,962,970 |
| 2021-12-21 | 3.860 | 3.940 | 3.810 | 3.930 | 3.530 | 110,739,824 |
| 2021-12-20 | 3.890 | 3.900 | 3.840 | 3.850 | 3.458 | 125,025,700 |
| 2021-12-17 | 3.950 | 4.030 | 3.910 | 3.940 | 3.539 | 169,617,594 |
| 2021-12-16 | 3.740 | 3.960 | 3.730 | 3.910 | 3.512 | 273,012,046 |
| 2021-12-15 | 3.730 | 3.780 | 3.710 | 3.730 | 3.350 | 77,474,589 |
| 2021-12-14 | 3.830 | 3.830 | 3.710 | 3.720 | 3.341 | 122,791,612 |
| 2021-12-13 | 3.830 | 3.880 | 3.820 | 3.840 | 3.449 | 149,309,163 |
| 2021-12-10 | 3.820 | 3.850 | 3.760 | 3.850 | 3.458 | 180,464,675 |
| 2021-12-09 | 3.860 | 3.900 | 3.820 | 3.830 | 3.440 | 140,541,468 |
| 2021-12-08 | 3.900 | 3.900 | 3.810 | 3.870 | 3.476 | 166,452,249 |
| 2021-12-07 | 3.820 | 3.970 | 3.740 | 3.900 | 3.503 | 248,890,094 |
| 2021-12-06 | 3.710 | 3.940 | 3.700 | 3.760 | 3.377 | 267,551,021 |
| 2021-12-03 | 3.750 | 3.760 | 3.620 | 3.690 | 3.314 | 182,953,518 |
| 2021-12-02 | 3.670 | 3.780 | 3.640 | 3.750 | 3.368 | 122,543,046 |
| 2021-12-01 | 3.630 | 3.710 | 3.570 | 3.700 | 3.323 | 85,555,111 |
| 2021-11-30 | 3.640 | 3.710 | 3.600 | 3.610 | 3.242 | 68,386,047 |
| 2021-11-29 | 3.660 | 3.670 | 3.610 | 3.630 | 3.260 | 69,647,426 |
| 2021-11-26 | 3.670 | 3.790 | 3.640 | 3.730 | 3.350 | 79,780,109 |
| 2021-11-25 | 3.750 | 3.760 | 3.680 | 3.700 | 3.323 | 53,117,977 |
| 2021-11-24 | 3.760 | 3.780 | 3.700 | 3.760 | 3.377 | 76,311,963 |
| 2021-11-23 | 3.670 | 3.820 | 3.670 | 3.750 | 3.368 | 119,510,539 |
| 2021-11-22 | 3.700 | 3.790 | 3.630 | 3.660 | 3.287 | 89,243,484 |
| 2021-11-19 | 3.610 | 3.690 | 3.560 | 3.680 | 3.305 | 84,842,821 |
| 2021-11-18 | 3.650 | 3.680 | 3.590 | 3.610 | 3.242 | 74,553,500 |
| 2021-11-17 | 3.630 | 3.660 | 3.610 | 3.640 | 3.269 | 71,616,096 |
| 2021-11-16 | 3.770 | 3.770 | 3.620 | 3.650 | 3.278 | 65,463,483 |
| 2021-11-15 | 3.770 | 3.780 | 3.700 | 3.760 | 3.377 | 51,907,317 |
| 2021-11-12 | 3.920 | 3.930 | 3.760 | 3.770 | 3.386 | 77,037,807 |
| 2021-11-11 | 3.930 | 3.960 | 3.800 | 3.940 | 3.539 | 89,725,444 |
| 2021-11-10 | 3.780 | 3.850 | 3.680 | 3.840 | 3.449 | 80,794,876 |
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.