Maanshan Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 3.400 | 3.450 | 3.360 | 3.450 | 3.450 | 83,937,578 |
| 2025-07-23 | 3.460 | 3.540 | 3.410 | 3.420 | 3.420 | 115,589,507 |
| 2025-07-22 | 3.420 | 3.470 | 3.390 | 3.450 | 3.450 | 115,192,730 |
| 2025-07-21 | 3.320 | 3.430 | 3.320 | 3.420 | 3.420 | 131,081,519 |
| 2025-07-18 | 3.350 | 3.380 | 3.290 | 3.320 | 3.320 | 76,549,314 |
| 2025-07-17 | 3.320 | 3.360 | 3.300 | 3.340 | 3.340 | 47,699,958 |
| 2025-07-16 | 3.360 | 3.370 | 3.300 | 3.320 | 3.320 | 73,193,400 |
| 2025-07-15 | 3.420 | 3.430 | 3.360 | 3.370 | 3.370 | 60,753,287 |
| 2025-07-14 | 3.410 | 3.490 | 3.400 | 3.400 | 3.400 | 74,573,633 |
| 2025-07-11 | 3.380 | 3.450 | 3.360 | 3.420 | 3.420 | 88,351,569 |
| 2025-07-10 | 3.370 | 3.380 | 3.340 | 3.380 | 3.380 | 52,882,300 |
| 2025-07-09 | 3.400 | 3.480 | 3.360 | 3.370 | 3.370 | 66,087,458 |
| 2025-07-08 | 3.410 | 3.440 | 3.350 | 3.410 | 3.410 | 83,184,796 |
| 2025-07-07 | 3.410 | 3.430 | 3.360 | 3.420 | 3.420 | 54,979,670 |
| 2025-07-04 | 3.430 | 3.490 | 3.410 | 3.420 | 3.420 | 65,830,801 |
| 2025-07-03 | 3.510 | 3.530 | 3.410 | 3.430 | 3.430 | 89,586,000 |
| 2025-07-02 | 3.430 | 3.620 | 3.420 | 3.500 | 3.500 | 131,509,767 |
| 2025-07-01 | 3.430 | 3.450 | 3.390 | 3.430 | 3.430 | 59,805,956 |
| 2025-06-30 | 3.530 | 3.540 | 3.440 | 3.450 | 3.450 | 87,985,780 |
| 2025-06-27 | 3.570 | 3.580 | 3.500 | 3.550 | 3.550 | 75,717,014 |
| 2025-06-26 | 3.550 | 3.640 | 3.510 | 3.560 | 3.560 | 85,695,705 |
| 2025-06-25 | 3.480 | 3.560 | 3.470 | 3.550 | 3.550 | 98,451,504 |
| 2025-06-24 | 3.340 | 3.520 | 3.330 | 3.510 | 3.510 | 101,540,140 |
| 2025-06-23 | 3.490 | 3.500 | 3.320 | 3.330 | 3.330 | 118,515,464 |
| 2025-06-20 | 3.480 | 3.570 | 3.450 | 3.490 | 3.490 | 80,600,872 |
| 2025-06-19 | 3.480 | 3.510 | 3.450 | 3.460 | 3.460 | 69,833,214 |
| 2025-06-18 | 3.520 | 3.550 | 3.430 | 3.490 | 3.490 | 71,297,247 |
| 2025-06-17 | 3.580 | 3.680 | 3.500 | 3.530 | 3.530 | 124,206,185 |
| 2025-06-16 | 3.380 | 3.620 | 3.370 | 3.560 | 3.560 | 145,916,652 |
| 2025-06-13 | 3.440 | 3.440 | 3.370 | 3.380 | 3.380 | 71,637,754 |
| 2025-06-12 | 3.480 | 3.500 | 3.400 | 3.440 | 3.440 | 83,156,712 |
| 2025-06-11 | 3.460 | 3.550 | 3.440 | 3.480 | 3.480 | 90,672,168 |
| 2025-06-10 | 3.460 | 3.490 | 3.420 | 3.470 | 3.470 | 78,889,160 |
| 2025-06-09 | 3.420 | 3.460 | 3.370 | 3.460 | 3.460 | 70,869,654 |
| 2025-06-06 | 3.430 | 3.490 | 3.400 | 3.420 | 3.420 | 80,673,401 |
| 2025-06-05 | 3.330 | 3.480 | 3.280 | 3.410 | 3.410 | 131,372,174 |
| 2025-06-04 | 3.300 | 3.370 | 3.250 | 3.340 | 3.340 | 85,355,924 |
| 2025-06-03 | 3.390 | 3.400 | 3.250 | 3.280 | 3.280 | 88,163,034 |
| 2025-05-30 | 3.430 | 3.460 | 3.380 | 3.420 | 3.420 | 62,238,641 |
| 2025-05-29 | 3.420 | 3.520 | 3.400 | 3.430 | 3.430 | 90,786,925 |
| 2025-05-28 | 3.460 | 3.470 | 3.350 | 3.450 | 3.450 | 96,882,533 |
| 2025-05-27 | 3.410 | 3.480 | 3.380 | 3.450 | 3.450 | 98,181,901 |
| 2025-05-26 | 3.450 | 3.470 | 3.330 | 3.400 | 3.400 | 126,153,813 |
| 2025-05-23 | 3.400 | 3.530 | 3.360 | 3.470 | 3.470 | 218,772,439 |
| 2025-05-22 | 3.030 | 3.300 | 3.030 | 3.240 | 3.240 | 171,647,105 |
| 2025-05-21 | 3.090 | 3.100 | 3.030 | 3.050 | 3.050 | 40,157,640 |
| 2025-05-20 | 3.060 | 3.110 | 3.020 | 3.090 | 3.090 | 54,651,600 |
| 2025-05-19 | 2.970 | 3.080 | 2.960 | 3.070 | 3.070 | 88,656,538 |
| 2025-05-16 | 2.990 | 3.000 | 2.950 | 2.950 | 2.950 | 29,607,300 |
| 2025-05-15 | 3.020 | 3.050 | 2.980 | 2.980 | 2.980 | 35,425,100 |
| 2025-05-14 | 2.990 | 3.050 | 2.960 | 3.020 | 3.020 | 47,905,000 |
| 2025-05-13 | 3.020 | 3.020 | 2.980 | 2.990 | 2.990 | 33,588,817 |
| 2025-05-12 | 3.020 | 3.020 | 2.970 | 2.990 | 2.990 | 33,965,601 |
| 2025-05-09 | 3.030 | 3.040 | 2.990 | 3.010 | 3.010 | 39,091,500 |
| 2025-05-08 | 3.070 | 3.070 | 3.020 | 3.030 | 3.030 | 49,227,834 |
| 2025-05-07 | 3.070 | 3.110 | 3.040 | 3.070 | 3.070 | 51,223,728 |
| 2025-05-06 | 3.070 | 3.070 | 3.020 | 3.060 | 3.060 | 48,246,284 |
| 2025-04-30 | 3.060 | 3.090 | 2.960 | 3.060 | 3.060 | 69,459,040 |
| 2025-04-29 | 2.960 | 3.070 | 2.960 | 3.030 | 3.030 | 58,679,768 |
| 2025-04-28 | 2.980 | 3.030 | 2.960 | 2.980 | 2.980 | 36,968,300 |
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.