Maanshan Iron & Steel Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 8 of 21 · 1,218 trading daysOlder →

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.