Maanshan Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	1.210	1.270	1.190	1.240	1.240	20,351,480
2024-05-14	1.240	1.240	1.200	1.200	1.200	3,766,000
2024-05-13	1.240	1.250	1.210	1.230	1.230	5,219,649
2024-05-10	1.180	1.240	1.180	1.240	1.240	9,822,171
2024-05-09	1.150	1.190	1.150	1.180	1.180	2,924,608
2024-05-08	1.180	1.180	1.150	1.150	1.150	3,344,494
2024-05-07	1.190	1.190	1.170	1.170	1.170	2,254,000
2024-05-06	1.170	1.200	1.160	1.190	1.190	3,000,000
2024-05-03	1.190	1.200	1.160	1.160	1.160	2,843,186
2024-05-02	1.160	1.180	1.140	1.170	1.170	2,802,130
2024-04-30	1.190	1.190	1.140	1.150	1.150	3,232,000
2024-04-29	1.180	1.200	1.160	1.180	1.180	6,322,000
2024-04-26	1.140	1.180	1.140	1.180	1.180	4,638,000
2024-04-25	1.140	1.150	1.120	1.140	1.140	1,322,000
2024-04-24	1.120	1.140	1.100	1.140	1.140	2,628,000
2024-04-23	1.140	1.140	1.100	1.120	1.120	2,308,000
2024-04-22	1.140	1.150	1.120	1.130	1.130	1,396,000
2024-04-19	1.130	1.140	1.120	1.140	1.140	2,336,000
2024-04-18	1.150	1.150	1.120	1.120	1.120	4,014,000
2024-04-17	1.130	1.140	1.120	1.140	1.140	2,140,000
2024-04-16	1.160	1.160	1.120	1.120	1.120	2,564,000
2024-04-15	1.170	1.170	1.150	1.170	1.170	1,196,000
2024-04-12	1.210	1.210	1.170	1.170	1.170	1,818,000
2024-04-11	1.200	1.210	1.180	1.200	1.200	2,998,358
2024-04-10	1.220	1.220	1.200	1.210	1.210	2,656,666
2024-04-09	1.140	1.220	1.130	1.210	1.210	8,194,000
2024-04-08	1.140	1.170	1.130	1.140	1.140	3,294,000
2024-04-05	1.170	1.170	1.130	1.140	1.140	1,131,412
2024-04-03	1.170	1.180	1.160	1.170	1.170	1,420,000
2024-04-02	1.140	1.170	1.140	1.170	1.170	2,232,000
2024-03-28	1.120	1.140	1.120	1.130	1.130	1,297,970
2024-03-27	1.130	1.150	1.120	1.130	1.130	1,794,000
2024-03-26	1.150	1.160	1.130	1.130	1.130	2,563,000
2024-03-25	1.160	1.180	1.140	1.150	1.150	1,956,000
2024-03-22	1.200	1.200	1.150	1.150	1.150	2,938,000
2024-03-21	1.190	1.220	1.190	1.200	1.200	1,662,000
2024-03-20	1.200	1.200	1.180	1.190	1.190	1,050,000
2024-03-19	1.190	1.210	1.180	1.200	1.200	2,252,213
2024-03-18	1.190	1.200	1.180	1.200	1.200	732,000
2024-03-15	1.190	1.200	1.170	1.200	1.200	2,362,000
2024-03-14	1.220	1.230	1.180	1.190	1.190	1,698,219
2024-03-13	1.220	1.230	1.200	1.210	1.210	1,116,000
2024-03-12	1.210	1.230	1.190	1.220	1.220	3,433,514
2024-03-11	1.210	1.220	1.200	1.210	1.210	2,082,000
2024-03-08	1.220	1.220	1.190	1.200	1.200	2,260,024
2024-03-07	1.170	1.220	1.170	1.210	1.210	4,590,000
2024-03-06	1.150	1.190	1.130	1.190	1.190	1,756,000
2024-03-05	1.160	1.170	1.140	1.150	1.150	1,354,000
2024-03-04	1.200	1.200	1.170	1.170	1.170	1,184,000
2024-03-01	1.190	1.210	1.170	1.200	1.200	1,680,000
2024-02-29	1.200	1.210	1.180	1.190	1.190	1,418,000
2024-02-28	1.210	1.220	1.150	1.200	1.200	5,296,000
2024-02-27	1.220	1.230	1.200	1.210	1.210	2,950,744
2024-02-26	1.230	1.250	1.220	1.220	1.220	1,896,000
2024-02-23	1.240	1.260	1.220	1.230	1.230	2,054,000
2024-02-22	1.230	1.240	1.210	1.240	1.240	1,192,000
2024-02-21	1.230	1.260	1.210	1.220	1.220	3,798,000
2024-02-20	1.210	1.230	1.200	1.230	1.230	2,214,000
2024-02-19	1.180	1.210	1.170	1.210	1.210	3,016,817
2024-02-16	1.160	1.200	1.140	1.190	1.190	2,058,000

← NewerPage 11 of 21 · 1,234 trading daysOlder →

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.