Maanshan Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 2.950 | 3.010 | 2.930 | 2.970 | 2.970 | 37,173,608 |
| 2025-04-24 | 2.960 | 2.970 | 2.920 | 2.950 | 2.950 | 33,051,600 |
| 2025-04-23 | 2.970 | 2.990 | 2.950 | 2.960 | 2.960 | 38,173,102 |
| 2025-04-22 | 3.030 | 3.040 | 2.960 | 2.980 | 2.980 | 49,136,100 |
| 2025-04-21 | 3.030 | 3.070 | 2.980 | 3.030 | 3.030 | 37,583,013 |
| 2025-04-18 | 3.120 | 3.190 | 2.970 | 3.030 | 3.030 | 79,204,960 |
| 2025-04-17 | 3.000 | 3.070 | 2.990 | 3.030 | 3.030 | 36,181,293 |
| 2025-04-16 | 3.020 | 3.030 | 2.960 | 3.020 | 3.020 | 46,025,311 |
| 2025-04-15 | 3.100 | 3.130 | 3.020 | 3.030 | 3.030 | 57,024,857 |
| 2025-04-14 | 3.050 | 3.170 | 3.010 | 3.100 | 3.100 | 100,517,682 |
| 2025-04-11 | 2.890 | 3.080 | 2.850 | 2.980 | 2.980 | 84,213,782 |
| 2025-04-10 | 2.850 | 2.950 | 2.840 | 2.900 | 2.900 | 66,757,702 |
| 2025-04-09 | 2.730 | 2.850 | 2.600 | 2.820 | 2.820 | 97,901,351 |
| 2025-04-08 | 2.850 | 2.850 | 2.700 | 2.760 | 2.760 | 103,222,560 |
| 2025-04-07 | 3.010 | 3.050 | 2.850 | 2.850 | 2.850 | 76,002,180 |
| 2025-04-03 | 3.130 | 3.180 | 3.070 | 3.170 | 3.170 | 49,737,068 |
| 2025-04-02 | 3.170 | 3.180 | 3.110 | 3.120 | 3.120 | 33,678,700 |
| 2025-04-01 | 3.110 | 3.200 | 3.100 | 3.170 | 3.170 | 57,658,451 |
| 2025-03-31 | 3.180 | 3.180 | 3.050 | 3.110 | 3.110 | 74,964,520 |
| 2025-03-28 | 3.260 | 3.280 | 3.150 | 3.190 | 3.190 | 77,742,100 |
| 2025-03-27 | 3.250 | 3.290 | 3.190 | 3.260 | 3.260 | 64,429,794 |
| 2025-03-26 | 3.200 | 3.270 | 3.180 | 3.260 | 3.260 | 67,629,300 |
| 2025-03-25 | 3.250 | 3.290 | 3.190 | 3.190 | 3.190 | 68,956,026 |
| 2025-03-24 | 3.190 | 3.290 | 3.190 | 3.250 | 3.250 | 110,797,668 |
| 2025-03-21 | 3.200 | 3.240 | 3.160 | 3.170 | 3.170 | 56,032,090 |
| 2025-03-20 | 3.250 | 3.260 | 3.170 | 3.200 | 3.200 | 68,110,510 |
| 2025-03-19 | 3.300 | 3.310 | 3.220 | 3.250 | 3.250 | 67,560,300 |
| 2025-03-18 | 3.290 | 3.360 | 3.270 | 3.300 | 3.300 | 84,190,111 |
| 2025-03-17 | 3.280 | 3.320 | 3.220 | 3.280 | 3.280 | 62,133,301 |
| 2025-03-14 | 3.280 | 3.320 | 3.250 | 3.300 | 3.300 | 69,647,001 |
| 2025-03-13 | 3.270 | 3.320 | 3.210 | 3.300 | 3.300 | 72,080,958 |
| 2025-03-12 | 3.300 | 3.320 | 3.260 | 3.260 | 3.260 | 51,582,051 |
| 2025-03-11 | 3.250 | 3.310 | 3.220 | 3.290 | 3.290 | 65,953,200 |
| 2025-03-10 | 3.460 | 3.460 | 3.270 | 3.290 | 3.290 | 124,574,400 |
| 2025-03-07 | 3.440 | 3.570 | 3.420 | 3.450 | 3.450 | 114,302,656 |
| 2025-03-06 | 3.490 | 3.520 | 3.390 | 3.460 | 3.460 | 114,862,970 |
| 2025-03-05 | 3.460 | 3.530 | 3.400 | 3.490 | 3.490 | 107,690,302 |
| 2025-03-04 | 3.450 | 3.590 | 3.430 | 3.470 | 3.470 | 170,312,642 |
| 2025-03-03 | 3.300 | 3.580 | 3.280 | 3.500 | 3.500 | 308,402,031 |
| 2025-02-28 | 3.290 | 3.340 | 3.240 | 3.250 | 3.250 | 85,456,924 |
| 2025-02-27 | 3.420 | 3.420 | 3.230 | 3.310 | 3.310 | 139,185,359 |
| 2025-02-26 | 3.300 | 3.480 | 3.280 | 3.420 | 3.420 | 167,561,046 |
| 2025-02-25 | 3.170 | 3.350 | 3.150 | 3.300 | 3.300 | 132,031,502 |
| 2025-02-24 | 3.220 | 3.220 | 3.140 | 3.180 | 3.180 | 65,735,367 |
| 2025-02-21 | 3.160 | 3.280 | 3.150 | 3.170 | 3.170 | 141,484,478 |
| 2025-02-20 | 3.100 | 3.180 | 3.070 | 3.150 | 3.150 | 75,979,050 |
| 2025-02-19 | 3.080 | 3.120 | 3.050 | 3.110 | 3.110 | 76,472,502 |
| 2025-02-18 | 3.150 | 3.220 | 3.080 | 3.090 | 3.090 | 106,362,501 |
| 2025-02-17 | 3.110 | 3.280 | 3.090 | 3.180 | 3.180 | 127,110,444 |
| 2025-02-14 | 3.100 | 3.120 | 3.060 | 3.090 | 3.090 | 83,870,335 |
| 2025-02-13 | 3.140 | 3.190 | 3.110 | 3.110 | 3.110 | 79,971,972 |
| 2025-02-12 | 3.190 | 3.190 | 3.110 | 3.130 | 3.130 | 125,849,123 |
| 2025-02-11 | 3.370 | 3.400 | 3.180 | 3.190 | 3.190 | 148,211,532 |
| 2025-02-10 | 3.270 | 3.480 | 3.270 | 3.370 | 3.370 | 156,447,466 |
| 2025-02-07 | 3.240 | 3.320 | 3.220 | 3.260 | 3.260 | 120,437,380 |
| 2025-02-06 | 3.240 | 3.290 | 3.170 | 3.250 | 3.250 | 109,362,250 |
| 2025-02-05 | 3.310 | 3.320 | 3.150 | 3.260 | 3.260 | 95,677,902 |
| 2025-01-27 | 3.310 | 3.350 | 3.210 | 3.290 | 3.290 | 100,171,194 |
| 2025-01-24 | 3.280 | 3.370 | 3.270 | 3.290 | 3.290 | 91,436,622 |
| 2025-01-23 | 3.400 | 3.420 | 3.280 | 3.280 | 3.280 | 93,587,495 |
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.