Maanshan Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.330	1.330	1.300	1.320	1.320	924,000
2023-11-15	1.300	1.330	1.300	1.330	1.330	1,811,113
2023-11-14	1.310	1.310	1.280	1.300	1.300	992,000
2023-11-13	1.300	1.300	1.270	1.300	1.300	953,910
2023-11-10	1.270	1.290	1.250	1.280	1.280	1,305,981
2023-11-09	1.310	1.310	1.270	1.270	1.270	752,497
2023-11-08	1.300	1.310	1.280	1.300	1.300	1,522,000
2023-11-07	1.310	1.320	1.300	1.300	1.300	814,073
2023-11-06	1.280	1.360	1.280	1.320	1.320	5,598,000
2023-11-03	1.260	1.310	1.260	1.310	1.310	2,456,000
2023-11-02	1.300	1.310	1.250	1.260	1.260	2,681,387
2023-11-01	1.290	1.310	1.270	1.310	1.310	1,336,000
2023-10-31	1.330	1.330	1.260	1.290	1.290	3,525,657
2023-10-30	1.240	1.330	1.240	1.330	1.330	10,246,000
2023-10-27	1.200	1.240	1.190	1.220	1.220	2,862,000
2023-10-26	1.200	1.210	1.180	1.210	1.210	1,076,753
2023-10-25	1.220	1.230	1.190	1.200	1.200	1,936,000
2023-10-24	1.180	1.190	1.160	1.190	1.190	1,014,600
2023-10-20	1.180	1.190	1.180	1.180	1.180	1,496,000
2023-10-19	1.220	1.220	1.170	1.180	1.180	4,366,000
2023-10-18	1.220	1.220	1.190	1.210	1.210	3,310,000
2023-10-17	1.230	1.240	1.220	1.220	1.220	1,396,000
2023-10-16	1.240	1.250	1.200	1.210	1.210	3,616,000
2023-10-13	1.260	1.270	1.240	1.240	1.240	1,267,708
2023-10-12	1.270	1.300	1.270	1.280	1.280	1,673,000
2023-10-11	1.270	1.300	1.240	1.260	1.260	2,779,426
2023-10-10	1.250	1.290	1.230	1.230	1.230	1,446,753
2023-10-09	1.240	1.280	1.240	1.260	1.260	470,000
2023-10-06	1.210	1.250	1.210	1.240	1.240	846,000
2023-10-05	1.240	1.240	1.200	1.210	1.210	1,310,000
2023-10-04	1.260	1.260	1.220	1.220	1.220	1,668,000
2023-10-03	1.300	1.360	1.260	1.260	1.260	2,348,000
2023-09-29	1.250	1.300	1.250	1.290	1.290	564,000
2023-09-28	1.270	1.280	1.260	1.270	1.270	1,502,000
2023-09-27	1.280	1.300	1.270	1.270	1.270	2,790,000
2023-09-26	1.310	1.310	1.260	1.270	1.270	3,090,000
2023-09-25	1.330	1.330	1.310	1.310	1.310	1,114,000
2023-09-22	1.320	1.340	1.310	1.330	1.330	2,336,000
2023-09-21	1.350	1.370	1.320	1.320	1.320	2,116,000
2023-09-20	1.360	1.370	1.350	1.350	1.350	1,196,000
2023-09-19	1.370	1.390	1.360	1.370	1.370	962,000
2023-09-18	1.390	1.400	1.360	1.370	1.370	3,416,368
2023-09-15	1.370	1.390	1.360	1.370	1.370	2,462,000
2023-09-14	1.360	1.380	1.350	1.350	1.350	1,246,456
2023-09-13	1.370	1.380	1.350	1.350	1.350	1,814,082
2023-09-12	1.360	1.380	1.350	1.370	1.370	2,859,994
2023-09-11	1.370	1.390	1.350	1.390	1.390	3,342,613
2023-09-07	1.390	1.400	1.370	1.370	1.370	1,734,000
2023-09-06	1.390	1.420	1.380	1.410	1.410	1,724,343
2023-09-05	1.440	1.440	1.400	1.400	1.400	2,162,000
2023-09-04	1.360	1.440	1.360	1.440	1.440	5,444,414
2023-08-31	1.380	1.380	1.320	1.340	1.340	5,550,659
2023-08-30	1.400	1.410	1.370	1.370	1.370	1,524,000
2023-08-29	1.380	1.400	1.370	1.380	1.380	2,470,000
2023-08-28	1.420	1.430	1.370	1.370	1.370	5,144,000
2023-08-25	1.340	1.380	1.330	1.360	1.360	1,563,678
2023-08-24	1.350	1.360	1.330	1.340	1.340	1,340,000
2023-08-23	1.350	1.360	1.340	1.340	1.340	928,629
2023-08-22	1.360	1.370	1.330	1.360	1.360	2,294,000
2023-08-21	1.330	1.350	1.320	1.330	1.330	2,600,000

← NewerPage 13 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.