Maanshan Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.390	1.410	1.350	1.350	1.350	4,466,000
2023-08-17	1.380	1.400	1.360	1.390	1.390	3,050,400
2023-08-16	1.410	1.420	1.380	1.380	1.380	2,742,000
2023-08-15	1.450	1.450	1.410	1.410	1.410	1,467,951
2023-08-14	1.460	1.460	1.410	1.450	1.450	2,616,667
2023-08-11	1.480	1.480	1.440	1.460	1.460	2,963,362
2023-08-10	1.490	1.510	1.470	1.480	1.480	1,633,176
2023-08-09	1.500	1.520	1.490	1.500	1.500	1,032,629
2023-08-08	1.560	1.560	1.470	1.490	1.490	3,510,000
2023-08-07	1.570	1.570	1.500	1.530	1.530	3,892,000
2023-08-04	1.620	1.620	1.550	1.560	1.560	2,730,000
2023-08-03	1.600	1.620	1.560	1.600	1.600	2,754,000
2023-08-02	1.610	1.650	1.570	1.600	1.600	4,821,150
2023-08-01	1.630	1.700	1.620	1.630	1.630	9,709,772
2023-07-31	1.620	1.660	1.620	1.620	1.620	7,908,000
2023-07-28	1.580	1.640	1.550	1.610	1.610	11,670,000
2023-07-27	1.510	1.590	1.500	1.580	1.580	11,428,000
2023-07-26	1.420	1.510	1.420	1.510	1.510	8,252,000
2023-07-25	1.420	1.470	1.420	1.460	1.460	6,218,000
2023-07-24	1.400	1.440	1.390	1.390	1.390	2,748,098
2023-07-21	1.390	1.420	1.380	1.420	1.420	3,036,600
2023-07-20	1.390	1.410	1.370	1.370	1.370	3,552,000
2023-07-19	1.380	1.390	1.350	1.390	1.390	2,170,171
2023-07-18	1.400	1.410	1.370	1.380	1.380	2,736,400
2023-07-14	1.450	1.450	1.410	1.410	1.410	2,284,000
2023-07-13	1.410	1.450	1.400	1.450	1.450	3,288,000
2023-07-12	1.400	1.410	1.390	1.390	1.390	1,746,822
2023-07-11	1.390	1.410	1.370	1.380	1.380	2,064,094
2023-07-10	1.380	1.390	1.370	1.370	1.370	734,000
2023-07-07	1.360	1.400	1.350	1.370	1.370	1,311,999
2023-07-06	1.400	1.400	1.360	1.370	1.370	1,892,000
2023-07-05	1.450	1.450	1.400	1.410	1.410	1,192,000
2023-07-04	1.410	1.450	1.400	1.430	1.430	5,326,000
2023-07-03	1.380	1.430	1.380	1.400	1.400	3,398,000
2023-06-30	1.360	1.380	1.340	1.380	1.380	2,051,800
2023-06-29	1.330	1.370	1.330	1.340	1.340	3,198,000
2023-06-28	1.330	1.350	1.330	1.330	1.330	1,094,000
2023-06-27	1.300	1.360	1.300	1.340	1.340	2,942,000
2023-06-26	1.310	1.340	1.310	1.310	1.310	1,292,000
2023-06-23	1.330	1.330	1.290	1.310	1.310	3,820,008
2023-06-21	1.370	1.370	1.330	1.340	1.340	4,008,980
2023-06-20	1.400	1.450	1.380	1.390	1.368	3,040,010
2023-06-19	1.450	1.460	1.410	1.420	1.398	7,204,150
2023-06-16	1.420	1.450	1.410	1.450	1.427	15,436,000
2023-06-15	1.390	1.410	1.370	1.410	1.388	6,980,352
2023-06-14	1.390	1.400	1.380	1.390	1.368	2,688,000
2023-06-13	1.380	1.400	1.360	1.400	1.378	5,034,496
2023-06-12	1.380	1.380	1.360	1.370	1.348	3,354,082
2023-06-09	1.420	1.420	1.360	1.380	1.358	25,278,199
2023-06-08	1.400	1.430	1.380	1.410	1.388	18,154,000
2023-06-07	1.420	1.420	1.390	1.400	1.378	5,554,385
2023-06-06	1.450	1.450	1.390	1.420	1.398	7,502,745
2023-06-05	1.470	1.480	1.430	1.450	1.427	3,014,000
2023-06-02	1.390	1.450	1.390	1.450	1.427	4,956,334
2023-06-01	1.490	1.490	1.370	1.390	1.368	5,494,000
2023-05-31	1.450	1.450	1.390	1.420	1.398	2,816,000
2023-05-30	1.440	1.450	1.420	1.440	1.417	1,892,000
2023-05-29	1.440	1.460	1.430	1.430	1.407	3,832,000
2023-05-25	1.470	1.480	1.440	1.440	1.417	5,134,000
2023-05-24	1.500	1.510	1.470	1.480	1.457	3,670,000

← NewerPage 14 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.