Maanshan Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.040 | 1.050 | 1.030 | 1.040 | 1.040 | 1,528,114 |
| 2024-08-09 | 1.050 | 1.060 | 1.040 | 1.040 | 1.040 | 1,686,000 |
| 2024-08-08 | 1.040 | 1.050 | 1.030 | 1.040 | 1.040 | 1,180,333 |
| 2024-08-07 | 1.040 | 1.060 | 1.040 | 1.050 | 1.050 | 1,338,000 |
| 2024-08-06 | 1.050 | 1.060 | 1.030 | 1.040 | 1.040 | 2,916,000 |
| 2024-08-05 | 1.060 | 1.070 | 1.030 | 1.040 | 1.040 | 3,246,000 |
| 2024-08-02 | 1.060 | 1.070 | 1.050 | 1.070 | 1.070 | 3,596,000 |
| 2024-08-01 | 1.080 | 1.090 | 1.070 | 1.070 | 1.070 | 932,000 |
| 2024-07-31 | 1.050 | 1.090 | 1.050 | 1.090 | 1.090 | 2,602,000 |
| 2024-07-30 | 1.060 | 1.070 | 1.050 | 1.050 | 1.050 | 2,522,000 |
| 2024-07-29 | 1.080 | 1.090 | 1.060 | 1.070 | 1.070 | 1,132,000 |
| 2024-07-26 | 1.060 | 1.080 | 1.060 | 1.080 | 1.080 | 2,680,000 |
| 2024-07-25 | 1.080 | 1.080 | 1.060 | 1.060 | 1.060 | 2,854,000 |
| 2024-07-24 | 1.100 | 1.100 | 1.080 | 1.080 | 1.080 | 1,712,000 |
| 2024-07-23 | 1.110 | 1.110 | 1.090 | 1.100 | 1.100 | 1,824,000 |
| 2024-07-22 | 1.100 | 1.110 | 1.080 | 1.110 | 1.110 | 1,406,666 |
| 2024-07-19 | 1.100 | 1.110 | 1.080 | 1.100 | 1.100 | 3,556,000 |
| 2024-07-18 | 1.100 | 1.110 | 1.090 | 1.100 | 1.100 | 968,068 |
| 2024-07-17 | 1.110 | 1.120 | 1.090 | 1.100 | 1.100 | 1,440,000 |
| 2024-07-16 | 1.110 | 1.120 | 1.100 | 1.110 | 1.110 | 1,934,000 |
| 2024-07-15 | 1.110 | 1.130 | 1.110 | 1.110 | 1.110 | 1,275,812 |
| 2024-07-12 | 1.090 | 1.140 | 1.090 | 1.120 | 1.120 | 2,644,000 |
| 2024-07-11 | 1.100 | 1.120 | 1.090 | 1.110 | 1.110 | 1,091,758 |
| 2024-07-10 | 1.120 | 1.130 | 1.090 | 1.090 | 1.090 | 3,622,741 |
| 2024-07-09 | 1.120 | 1.120 | 1.110 | 1.110 | 1.110 | 1,806,340 |
| 2024-07-08 | 1.150 | 1.150 | 1.120 | 1.120 | 1.120 | 3,063,000 |
| 2024-07-05 | 1.150 | 1.160 | 1.150 | 1.160 | 1.160 | 868,000 |
| 2024-07-04 | 1.170 | 1.170 | 1.150 | 1.160 | 1.160 | 1,056,000 |
| 2024-07-03 | 1.140 | 1.170 | 1.140 | 1.170 | 1.170 | 1,838,000 |
| 2024-07-02 | 1.130 | 1.160 | 1.130 | 1.140 | 1.140 | 1,952,000 |
| 2024-06-28 | 1.120 | 1.140 | 1.110 | 1.130 | 1.130 | 1,594,000 |
| 2024-06-27 | 1.160 | 1.160 | 1.100 | 1.130 | 1.130 | 10,304,000 |
| 2024-06-26 | 1.160 | 1.170 | 1.150 | 1.150 | 1.150 | 2,252,000 |
| 2024-06-25 | 1.170 | 1.180 | 1.150 | 1.160 | 1.160 | 5,966,000 |
| 2024-06-24 | 1.170 | 1.180 | 1.160 | 1.180 | 1.180 | 5,132,000 |
| 2024-06-21 | 1.180 | 1.190 | 1.160 | 1.190 | 1.190 | 1,790,000 |
| 2024-06-20 | 1.220 | 1.220 | 1.180 | 1.190 | 1.190 | 2,624,000 |
| 2024-06-19 | 1.190 | 1.220 | 1.180 | 1.220 | 1.220 | 2,980,000 |
| 2024-06-18 | 1.160 | 1.190 | 1.150 | 1.190 | 1.190 | 2,522,000 |
| 2024-06-17 | 1.170 | 1.180 | 1.150 | 1.160 | 1.160 | 1,496,000 |
| 2024-06-14 | 1.150 | 1.180 | 1.150 | 1.170 | 1.170 | 1,299,051 |
| 2024-06-13 | 1.180 | 1.180 | 1.150 | 1.160 | 1.160 | 2,923,490 |
| 2024-06-12 | 1.190 | 1.190 | 1.170 | 1.170 | 1.170 | 2,313,163 |
| 2024-06-11 | 1.200 | 1.200 | 1.160 | 1.190 | 1.190 | 4,156,076 |
| 2024-06-07 | 1.180 | 1.210 | 1.180 | 1.200 | 1.200 | 1,728,000 |
| 2024-06-06 | 1.210 | 1.220 | 1.170 | 1.180 | 1.180 | 4,128,000 |
| 2024-06-05 | 1.220 | 1.240 | 1.200 | 1.200 | 1.200 | 3,032,000 |
| 2024-06-04 | 1.210 | 1.230 | 1.210 | 1.230 | 1.230 | 2,600,000 |
| 2024-06-03 | 1.210 | 1.240 | 1.210 | 1.220 | 1.220 | 2,102,000 |
| 2024-05-31 | 1.260 | 1.260 | 1.210 | 1.210 | 1.210 | 2,088,000 |
| 2024-05-30 | 1.240 | 1.270 | 1.210 | 1.230 | 1.230 | 3,380,000 |
| 2024-05-29 | 1.250 | 1.260 | 1.230 | 1.240 | 1.240 | 1,456,148 |
| 2024-05-28 | 1.230 | 1.280 | 1.230 | 1.250 | 1.250 | 4,896,000 |
| 2024-05-27 | 1.230 | 1.240 | 1.200 | 1.230 | 1.230 | 2,448,000 |
| 2024-05-24 | 1.230 | 1.240 | 1.200 | 1.230 | 1.230 | 4,984,000 |
| 2024-05-23 | 1.270 | 1.270 | 1.220 | 1.230 | 1.230 | 3,694,000 |
| 2024-05-22 | 1.240 | 1.290 | 1.240 | 1.270 | 1.270 | 4,769,999 |
| 2024-05-21 | 1.290 | 1.290 | 1.210 | 1.250 | 1.250 | 8,636,000 |
| 2024-05-20 | 1.320 | 1.340 | 1.290 | 1.300 | 1.300 | 12,898,000 |
| 2024-05-17 | 1.260 | 1.300 | 1.260 | 1.300 | 1.300 | 12,424,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-21 | 0.0220 HKD |
| 2022-06-27 | 0.4099 HKD |
| 2021-07-05 | 0.1561 HKD |
| 2021-06-23 | 0.1300 HKD |
| 2020-07-02 | 0.0876 HKD |
| 2019-06-17 | 0.3528 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.