Maanshan Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3.380 | 3.390 | 3.270 | 3.350 | 3.350 | 83,498,624 |
| 2025-01-21 | 3.360 | 3.430 | 3.330 | 3.380 | 3.380 | 85,618,323 |
| 2025-01-20 | 3.410 | 3.440 | 3.330 | 3.350 | 3.350 | 100,110,275 |
| 2025-01-17 | 3.470 | 3.480 | 3.340 | 3.390 | 3.390 | 108,218,810 |
| 2025-01-16 | 3.460 | 3.600 | 3.410 | 3.490 | 3.490 | 150,128,215 |
| 2025-01-15 | 3.480 | 3.570 | 3.420 | 3.440 | 3.440 | 102,687,918 |
| 2025-01-14 | 3.340 | 3.540 | 3.300 | 3.480 | 3.480 | 154,122,416 |
| 2025-01-13 | 3.200 | 3.400 | 3.180 | 3.350 | 3.350 | 135,095,457 |
| 2025-01-10 | 3.370 | 3.440 | 3.210 | 3.230 | 3.230 | 133,935,214 |
| 2025-01-09 | 3.360 | 3.420 | 3.320 | 3.370 | 3.370 | 134,315,943 |
| 2025-01-08 | 3.320 | 3.440 | 3.280 | 3.400 | 3.400 | 210,861,096 |
| 2025-01-07 | 3.170 | 3.400 | 3.160 | 3.400 | 3.400 | 306,820,529 |
| 2025-01-06 | 2.850 | 3.140 | 2.850 | 3.140 | 3.140 | 225,895,469 |
| 2025-01-03 | 2.930 | 2.980 | 2.800 | 2.850 | 2.850 | 105,943,811 |
| 2025-01-02 | 3.110 | 3.110 | 2.950 | 2.970 | 2.970 | 117,968,337 |
| 2024-12-31 | 3.150 | 3.210 | 3.080 | 3.090 | 3.090 | 113,639,744 |
| 2024-12-30 | 3.140 | 3.170 | 3.030 | 3.170 | 3.170 | 157,651,905 |
| 2024-12-27 | 3.150 | 3.360 | 3.100 | 3.160 | 3.160 | 226,230,454 |
| 2024-12-26 | 3.110 | 3.170 | 3.060 | 3.150 | 3.150 | 94,908,802 |
| 2024-12-25 | 3.140 | 3.220 | 3.080 | 3.130 | 3.130 | 133,017,762 |
| 2024-12-24 | 2.920 | 3.220 | 2.890 | 3.140 | 3.140 | 272,057,836 |
| 2024-12-23 | 3.090 | 3.150 | 2.910 | 2.940 | 2.940 | 212,258,959 |
| 2024-12-20 | 3.090 | 3.260 | 3.060 | 3.100 | 3.100 | 301,607,711 |
| 2024-12-19 | 2.850 | 3.200 | 2.840 | 3.150 | 3.150 | 478,823,204 |
| 2024-12-18 | 2.830 | 3.010 | 2.820 | 2.910 | 2.910 | 297,473,364 |
| 2024-12-17 | 2.730 | 2.860 | 2.720 | 2.780 | 2.780 | 223,487,872 |
| 2024-12-16 | 2.670 | 2.750 | 2.580 | 2.730 | 2.730 | 184,125,184 |
| 2024-12-13 | 2.760 | 2.790 | 2.630 | 2.650 | 2.650 | 189,838,497 |
| 2024-12-12 | 2.850 | 2.870 | 2.750 | 2.780 | 2.780 | 143,904,740 |
| 2024-12-11 | 2.690 | 2.950 | 2.690 | 2.860 | 2.860 | 238,229,375 |
| 2024-12-10 | 2.810 | 2.820 | 2.690 | 2.700 | 2.700 | 138,862,293 |
| 2024-12-09 | 2.800 | 2.900 | 2.720 | 2.740 | 2.740 | 155,587,444 |
| 2024-12-06 | 2.750 | 2.840 | 2.650 | 2.810 | 2.810 | 195,637,058 |
| 2024-12-05 | 2.910 | 2.930 | 2.750 | 2.790 | 2.790 | 283,876,056 |
| 2024-12-04 | 2.620 | 2.920 | 2.580 | 2.920 | 2.920 | 347,049,660 |
| 2024-12-03 | 2.620 | 2.690 | 2.550 | 2.650 | 2.650 | 249,505,655 |
| 2024-12-02 | 2.350 | 2.590 | 2.340 | 2.590 | 2.590 | 228,626,279 |
| 2024-11-29 | 2.370 | 2.390 | 2.350 | 2.350 | 2.350 | 41,081,487 |
| 2024-11-28 | 2.370 | 2.390 | 2.350 | 2.370 | 2.370 | 36,281,426 |
| 2024-11-27 | 2.350 | 2.370 | 2.300 | 2.370 | 2.370 | 35,892,277 |
| 2024-11-26 | 2.350 | 2.370 | 2.340 | 2.350 | 2.350 | 28,262,697 |
| 2024-11-25 | 2.330 | 2.370 | 2.300 | 2.350 | 2.350 | 40,151,109 |
| 2024-11-22 | 2.370 | 2.410 | 2.320 | 2.320 | 2.320 | 46,784,500 |
| 2024-11-21 | 2.380 | 2.400 | 2.350 | 2.370 | 2.370 | 29,164,161 |
| 2024-11-20 | 2.350 | 2.390 | 2.330 | 2.380 | 2.380 | 36,364,902 |
| 2024-11-19 | 2.370 | 2.420 | 2.320 | 2.360 | 2.360 | 46,350,667 |
| 2024-11-18 | 2.320 | 2.430 | 2.320 | 2.370 | 2.370 | 80,066,427 |
| 2024-11-15 | 2.310 | 2.330 | 2.290 | 2.300 | 2.300 | 44,292,370 |
| 2024-11-14 | 2.380 | 2.390 | 2.310 | 2.330 | 2.330 | 43,483,608 |
| 2024-11-13 | 2.400 | 2.430 | 2.350 | 2.380 | 2.380 | 43,869,400 |
| 2024-11-12 | 2.420 | 2.440 | 2.380 | 2.400 | 2.400 | 49,119,985 |
| 2024-11-11 | 2.470 | 2.500 | 2.400 | 2.420 | 2.420 | 65,480,667 |
| 2024-11-08 | 2.520 | 2.530 | 2.450 | 2.460 | 2.460 | 74,621,231 |
| 2024-11-07 | 2.380 | 2.510 | 2.380 | 2.490 | 2.490 | 84,833,304 |
| 2024-11-06 | 2.400 | 2.430 | 2.350 | 2.410 | 2.410 | 71,664,951 |
| 2024-11-05 | 2.340 | 2.410 | 2.330 | 2.410 | 2.410 | 78,317,696 |
| 2024-11-04 | 2.380 | 2.390 | 2.300 | 2.340 | 2.340 | 58,707,357 |
| 2024-11-01 | 2.330 | 2.430 | 2.320 | 2.370 | 2.370 | 91,103,746 |
| 2024-10-31 | 2.320 | 2.350 | 2.280 | 2.340 | 2.340 | 60,363,998 |
| 2024-10-30 | 2.300 | 2.360 | 2.290 | 2.330 | 2.330 | 48,598,520 |
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.