Maanshan Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.550	1.550	1.500	1.500	1.476	4,010,000
2023-05-22	1.550	1.560	1.540	1.550	1.526	1,044,000
2023-05-19	1.580	1.580	1.540	1.560	1.535	4,938,000
2023-05-18	1.580	1.590	1.570	1.580	1.555	3,168,000
2023-05-17	1.610	1.620	1.570	1.580	1.555	5,374,000
2023-05-16	1.630	1.640	1.610	1.610	1.585	4,414,000
2023-05-15	1.650	1.650	1.600	1.620	1.594	6,846,314
2023-05-12	1.700	1.700	1.640	1.650	1.624	7,760,000
2023-05-11	1.730	1.740	1.680	1.710	1.683	5,414,258
2023-05-10	1.750	1.790	1.720	1.750	1.722	5,201,200
2023-05-09	1.760	1.790	1.730	1.740	1.713	10,704,000
2023-05-08	1.700	1.760	1.700	1.760	1.732	4,969,141
2023-05-05	1.700	1.740	1.690	1.700	1.673	2,172,000
2023-05-04	1.700	1.710	1.690	1.700	1.673	2,988,000
2023-05-03	1.690	1.690	1.650	1.690	1.663	1,746,178
2023-05-02	1.700	1.710	1.650	1.690	1.663	2,750,700
2023-04-28	1.660	1.700	1.660	1.670	1.644	1,964,000
2023-04-27	1.670	1.700	1.640	1.680	1.654	3,320,000
2023-04-26	1.640	1.680	1.630	1.670	1.644	3,267,000
2023-04-25	1.660	1.690	1.640	1.650	1.624	6,220,000
2023-04-24	1.730	1.730	1.660	1.690	1.663	4,214,000
2023-04-21	1.760	1.760	1.710	1.730	1.703	3,738,000
2023-04-20	1.780	1.800	1.760	1.770	1.742	3,294,000
2023-04-19	1.810	1.840	1.780	1.790	1.762	5,094,000
2023-04-18	1.790	1.820	1.780	1.820	1.791	2,952,542
2023-04-17	1.800	1.810	1.770	1.790	1.762	4,560,556
2023-04-14	1.740	1.790	1.740	1.790	1.762	4,074,060
2023-04-13	1.770	1.770	1.740	1.760	1.732	2,317,121
2023-04-12	1.710	1.780	1.710	1.770	1.742	5,199,755
2023-04-11	1.650	1.730	1.650	1.710	1.683	4,732,000
2023-04-06	1.720	1.720	1.660	1.660	1.634	8,030,000
2023-04-04	1.770	1.770	1.730	1.740	1.713	4,704,118
2023-04-03	1.810	1.820	1.750	1.760	1.732	5,678,000
2023-03-31	1.760	1.830	1.760	1.810	1.781	7,120,000
2023-03-30	1.790	1.820	1.760	1.810	1.781	4,328,000
2023-03-29	1.790	1.800	1.750	1.790	1.762	3,586,519
2023-03-28	1.760	1.780	1.740	1.780	1.752	2,711,000
2023-03-27	1.790	1.800	1.750	1.750	1.722	4,480,000
2023-03-24	1.820	1.820	1.790	1.790	1.762	3,313,005
2023-03-23	1.810	1.820	1.780	1.810	1.781	2,718,620
2023-03-22	1.820	1.830	1.800	1.800	1.772	1,808,000
2023-03-21	1.800	1.810	1.780	1.790	1.762	2,194,000
2023-03-20	1.830	1.830	1.780	1.790	1.762	4,182,000
2023-03-17	1.810	1.850	1.800	1.850	1.821	5,564,601
2023-03-16	1.830	1.830	1.780	1.800	1.772	3,762,000
2023-03-15	1.800	1.840	1.800	1.810	1.781	3,372,961
2023-03-14	1.830	1.830	1.780	1.790	1.762	7,942,000
2023-03-13	1.810	1.840	1.780	1.840	1.811	5,589,971
2023-03-10	1.840	1.850	1.800	1.810	1.781	5,761,900
2023-03-09	1.870	1.880	1.840	1.860	1.831	5,670,006
2023-03-08	1.880	1.880	1.860	1.870	1.841	3,798,013
2023-03-07	1.930	1.950	1.870	1.890	1.860	7,048,396
2023-03-06	1.940	1.940	1.900	1.920	1.890	5,282,700
2023-03-03	1.880	1.920	1.870	1.910	1.880	6,467,264
2023-03-02	1.910	1.910	1.860	1.880	1.850	2,003,992
2023-03-01	1.830	1.900	1.830	1.900	1.870	3,871,992
2023-02-28	1.850	1.860	1.830	1.830	1.801	2,225,991
2023-02-27	1.880	1.890	1.830	1.850	1.821	3,867,995
2023-02-24	1.900	1.900	1.860	1.860	1.831	5,039,996
2023-02-23	1.920	1.940	1.900	1.900	1.870	2,414,492

← NewerPage 15 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.