Maanshan Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	2.440	2.460	2.300	2.310	2.310	75,755,798
2024-10-28	2.260	2.400	2.250	2.400	2.400	114,191,310
2024-10-25	2.210	2.250	2.200	2.240	2.240	38,586,624
2024-10-24	2.230	2.230	2.190	2.200	2.200	28,616,188
2024-10-23	2.210	2.240	2.190	2.240	2.240	42,557,929
2024-10-22	2.200	2.210	2.180	2.200	2.200	24,754,016
2024-10-21	2.230	2.240	2.180	2.180	2.180	38,173,557
2024-10-18	2.180	2.250	2.140	2.220	2.220	53,812,104
2024-10-17	2.230	2.240	2.170	2.180	2.180	46,235,714
2024-10-16	2.190	2.250	2.180	2.220	2.220	41,397,851
2024-10-15	2.250	2.260	2.210	2.210	2.210	39,958,148
2024-10-14	2.240	2.270	2.210	2.250	2.250	45,285,306
2024-10-11	2.260	2.290	2.200	2.220	2.220	48,070,958
2024-10-10	2.210	2.320	2.190	2.280	2.280	79,236,356
2024-10-09	2.370	2.370	2.180	2.200	2.200	97,752,036
2024-10-08	2.610	2.620	2.320	2.410	2.410	185,969,134
2024-09-30	2.270	2.400	2.220	2.380	2.380	142,441,582
2024-09-27	2.190	2.250	2.120	2.180	2.180	65,188,204
2024-09-26	2.030	2.170	2.020	2.170	2.170	91,063,997
2024-09-25	1.990	2.100	1.980	2.040	2.040	88,032,347
2024-09-24	1.850	1.970	1.840	1.970	1.970	61,481,747
2024-09-23	1.830	1.850	1.820	1.850	1.850	14,422,300
2024-09-20	1.840	1.850	1.820	1.830	1.830	18,449,300
2024-09-19	1.790	1.850	1.780	1.850	1.850	34,920,814
2024-09-18	1.800	1.810	1.760	1.790	1.790	20,758,096
2024-09-13	1.780	1.840	1.770	1.810	1.810	31,217,294
2024-09-12	1.770	1.810	1.770	1.780	1.780	15,903,301
2024-09-11	1.790	1.800	1.760	1.770	1.770	15,818,962
2024-09-10	1.800	1.810	1.760	1.780	1.780	16,100,821
2024-09-09	1.810	1.810	1.780	1.790	1.790	14,099,450
2024-09-06	1.830	1.840	1.810	1.810	1.810	14,294,300
2024-09-05	1.810	1.840	1.810	1.830	1.830	12,456,610
2024-09-04	1.840	1.840	1.810	1.820	1.820	23,711,090
2024-09-03	1.880	1.880	1.840	1.840	1.840	20,576,187
2024-09-02	1.880	1.900	1.870	1.870	1.870	25,306,562
2024-08-30	1.860	1.910	1.850	1.880	1.880	26,074,102
2024-08-29	1.850	1.870	1.840	1.860	1.860	12,364,636
2024-08-28	1.850	1.870	1.840	1.850	1.850	12,460,253
2024-08-27	1.880	1.890	1.850	1.850	1.850	16,107,851
2024-08-26	1.840	1.890	1.840	1.880	1.880	20,403,910
2024-08-23	1.830	1.850	1.820	1.840	1.840	17,399,485
2024-08-22	1.870	1.880	1.830	1.840	1.840	18,515,810
2024-08-21	1.890	1.890	1.860	1.870	1.870	14,167,301
2024-08-20	1.910	1.920	1.870	1.880	1.880	16,210,160
2024-08-19	1.920	1.940	1.910	1.910	1.910	11,539,250
2024-08-16	1.970	1.970	1.920	1.920	1.920	20,904,614
2024-08-15	1.930	1.980	1.920	1.960	1.960	19,290,156
2024-08-14	1.970	1.980	1.930	1.930	1.930	15,677,200
2024-08-13	1.960	1.990	1.950	1.980	1.980	15,389,601
2024-08-12	1.980	2.000	1.960	1.970	1.970	14,683,783
2024-08-09	1.980	2.010	1.980	1.990	1.990	18,791,501
2024-08-08	1.970	2.000	1.970	1.990	1.990	13,633,300
2024-08-07	1.990	1.990	1.960	1.970	1.970	15,911,300
2024-08-06	1.990	2.010	1.970	1.990	1.990	20,876,442
2024-08-05	2.010	2.040	1.990	1.990	1.990	22,695,689
2024-08-02	2.010	2.040	2.000	2.020	2.020	24,962,847
2024-08-01	2.040	2.060	2.010	2.020	2.020	25,655,400
2024-07-31	1.970	2.040	1.960	2.040	2.040	36,432,400
2024-07-30	1.930	1.970	1.920	1.960	1.960	26,267,900
2024-07-29	1.920	1.940	1.900	1.930	1.930	18,690,400

← NewerPage 9 of 21 · 1,212 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.