Maanshan Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.130	1.160	1.110	1.150	1.150	1,453,065
2024-02-14	1.140	1.160	1.120	1.130	1.130	924,805
2024-02-09	1.170	1.170	1.150	1.160	1.160	298,000
2024-02-08	1.170	1.190	1.170	1.190	1.190	710,000
2024-02-07	1.150	1.200	1.150	1.180	1.180	1,794,000
2024-02-06	1.090	1.170	1.090	1.170	1.170	3,326,000
2024-02-05	1.140	1.140	1.070	1.100	1.100	2,840,000
2024-02-02	1.160	1.180	1.110	1.130	1.130	2,492,000
2024-02-01	1.180	1.190	1.150	1.160	1.160	1,806,000
2024-01-31	1.180	1.200	1.170	1.180	1.180	6,810,000
2024-01-30	1.210	1.210	1.170	1.190	1.190	2,822,000
2024-01-29	1.210	1.230	1.190	1.210	1.210	5,283,679
2024-01-26	1.200	1.220	1.180	1.210	1.210	4,388,000
2024-01-25	1.140	1.200	1.130	1.200	1.200	5,522,000
2024-01-24	1.100	1.140	1.080	1.130	1.130	6,040,149
2024-01-23	1.090	1.110	1.070	1.080	1.080	2,786,003
2024-01-22	1.120	1.130	1.080	1.080	1.080	6,308,651
2024-01-19	1.140	1.160	1.120	1.120	1.120	3,694,000
2024-01-18	1.140	1.150	1.120	1.140	1.140	3,824,000
2024-01-17	1.190	1.200	1.130	1.130	1.130	11,924,000
2024-01-16	1.190	1.210	1.170	1.210	1.210	4,722,000
2024-01-15	1.170	1.210	1.170	1.200	1.200	1,452,764
2024-01-12	1.150	1.200	1.150	1.190	1.190	3,684,000
2024-01-11	1.170	1.170	1.150	1.150	1.150	2,549,696
2024-01-10	1.160	1.180	1.160	1.160	1.160	1,538,057
2024-01-09	1.180	1.190	1.150	1.150	1.150	4,030,000
2024-01-08	1.200	1.200	1.170	1.180	1.180	3,080,000
2024-01-05	1.210	1.220	1.190	1.200	1.200	1,120,000
2024-01-04	1.210	1.220	1.190	1.220	1.220	2,398,000
2024-01-03	1.200	1.230	1.180	1.220	1.220	1,558,300
2024-01-02	1.220	1.240	1.200	1.220	1.220	1,920,000
2023-12-29	1.210	1.230	1.210	1.230	1.230	2,238,628
2023-12-28	1.190	1.220	1.180	1.200	1.200	5,259,700
2023-12-27	1.190	1.200	1.170	1.200	1.200	770,000
2023-12-22	1.190	1.200	1.170	1.190	1.190	800,000
2023-12-21	1.190	1.190	1.170	1.180	1.180	1,000,000
2023-12-20	1.200	1.210	1.180	1.190	1.190	702,000
2023-12-19	1.190	1.200	1.180	1.200	1.200	1,058,026
2023-12-18	1.180	1.240	1.180	1.210	1.210	2,752,000
2023-12-15	1.200	1.220	1.180	1.180	1.180	4,782,900
2023-12-14	1.160	1.200	1.160	1.190	1.190	2,530,764
2023-12-13	1.200	1.210	1.150	1.160	1.160	8,058,240
2023-12-12	1.220	1.220	1.200	1.210	1.210	711,529
2023-12-11	1.240	1.240	1.200	1.200	1.200	996,000
2023-12-08	1.230	1.230	1.210	1.210	1.210	998,000
2023-12-07	1.220	1.230	1.200	1.200	1.200	1,328,000
2023-12-06	1.210	1.240	1.210	1.220	1.220	596,000
2023-12-05	1.250	1.250	1.210	1.230	1.230	2,970,000
2023-12-04	1.260	1.260	1.230	1.240	1.240	850,667
2023-12-01	1.240	1.260	1.230	1.260	1.260	1,356,000
2023-11-30	1.250	1.270	1.230	1.230	1.230	2,981,219
2023-11-29	1.290	1.290	1.240	1.260	1.260	4,154,000
2023-11-28	1.300	1.300	1.280	1.290	1.290	1,101,250
2023-11-27	1.300	1.310	1.290	1.300	1.300	940,000
2023-11-24	1.330	1.330	1.300	1.300	1.300	628,000
2023-11-23	1.320	1.330	1.300	1.330	1.330	522,000
2023-11-22	1.310	1.320	1.300	1.320	1.320	944,000
2023-11-21	1.340	1.350	1.310	1.330	1.330	1,774,000
2023-11-20	1.290	1.340	1.290	1.340	1.340	2,462,000
2023-11-17	1.310	1.310	1.280	1.300	1.300	682,000

← NewerPage 12 of 21 · 1,229 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.