Maanshan Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.930	1.940	1.910	1.930	1.900	4,325,988
2023-02-21	1.970	2.000	1.940	1.940	1.909	16,043,390
2023-02-20	1.880	1.950	1.850	1.950	1.919	10,094,490
2023-02-17	1.850	1.880	1.850	1.860	1.831	3,830,000
2023-02-16	1.870	1.900	1.840	1.850	1.821	4,804,000
2023-02-15	1.920	1.920	1.860	1.870	1.841	3,670,912
2023-02-14	1.890	1.920	1.860	1.910	1.880	4,814,000
2023-02-13	1.870	1.890	1.850	1.890	1.860	3,695,926
2023-02-10	1.900	1.910	1.870	1.870	1.841	3,638,517
2023-02-09	1.890	1.920	1.890	1.900	1.870	2,140,000
2023-02-08	1.920	1.920	1.890	1.920	1.890	1,988,005
2023-02-07	1.880	1.940	1.880	1.920	1.890	2,716,700
2023-02-06	1.950	1.950	1.860	1.880	1.850	7,674,000
2023-02-03	1.970	1.970	1.920	1.950	1.919	3,695,132
2023-02-02	1.990	2.000	1.960	1.980	1.949	4,561,999
2023-02-01	1.910	1.990	1.910	1.990	1.959	10,235,990
2023-01-31	1.990	2.000	1.900	1.910	1.880	21,470,000
2023-01-30	2.120	2.120	2.020	2.050	2.018	9,812,009
2023-01-27	2.080	2.130	2.040	2.130	2.096	6,638,015
2023-01-26	2.090	2.100	2.020	2.080	2.047	6,497,998
2023-01-20	1.950	2.080	1.920	2.080	2.047	13,677,000
2023-01-19	1.960	1.960	1.910	1.920	1.890	2,058,000
2023-01-18	1.930	1.940	1.910	1.910	1.880	2,932,250
2023-01-17	1.950	1.950	1.900	1.940	1.909	3,050,000
2023-01-16	1.940	1.960	1.920	1.940	1.909	3,366,000
2023-01-13	1.930	1.960	1.910	1.940	1.909	4,792,337
2023-01-12	1.940	1.940	1.890	1.900	1.870	6,737,998
2023-01-11	1.930	1.980	1.900	1.910	1.880	11,526,960
2023-01-10	1.940	1.950	1.900	1.920	1.890	3,856,494
2023-01-09	1.860	1.930	1.860	1.920	1.890	7,240,000
2023-01-06	1.850	1.890	1.840	1.860	1.831	3,796,000
2023-01-05	1.860	1.900	1.840	1.850	1.821	5,007,799
2023-01-04	1.880	1.880	1.850	1.860	1.831	3,979,999
2023-01-03	1.830	1.870	1.790	1.860	1.831	4,776,000
2022-12-30	1.820	1.830	1.800	1.820	1.791	3,659,999
2022-12-29	1.820	1.830	1.800	1.810	1.781	2,386,000
2022-12-28	1.780	1.860	1.770	1.860	1.831	4,963,999
2022-12-23	1.750	1.780	1.740	1.780	1.752	2,628,000
2022-12-22	1.760	1.800	1.750	1.770	1.742	3,884,700
2022-12-21	1.720	1.760	1.720	1.760	1.732	2,070,000
2022-12-20	1.760	1.780	1.720	1.760	1.732	5,384,880
2022-12-19	1.860	1.880	1.760	1.780	1.752	7,975,926
2022-12-16	1.820	1.890	1.820	1.890	1.860	8,104,000
2022-12-15	1.870	1.870	1.810	1.830	1.801	5,115,141
2022-12-14	1.910	1.910	1.850	1.870	1.841	9,494,000
2022-12-13	1.840	1.960	1.830	1.910	1.880	12,207,830
2022-12-12	1.880	1.880	1.830	1.840	1.811	10,335,210
2022-12-09	1.750	1.920	1.730	1.900	1.870	28,079,000
2022-12-08	1.710	1.740	1.690	1.720	1.693	4,684,000
2022-12-07	1.800	1.800	1.680	1.710	1.683	11,478,610
2022-12-06	1.720	1.790	1.700	1.790	1.762	11,722,500
2022-12-05	1.650	1.760	1.640	1.730	1.703	14,053,060
2022-12-02	1.690	1.690	1.600	1.620	1.594	6,183,316
2022-12-01	1.710	1.720	1.670	1.680	1.654	6,484,000
2022-11-30	1.670	1.690	1.650	1.660	1.634	7,493,200
2022-11-29	1.590	1.680	1.590	1.670	1.644	10,258,750
2022-11-28	1.630	1.630	1.550	1.600	1.575	7,309,038
2022-11-25	1.600	1.660	1.570	1.660	1.634	10,518,000
2022-11-24	1.580	1.610	1.560	1.590	1.565	6,521,990
2022-11-23	1.580	1.600	1.530	1.530	1.506	4,808,800

← NewerPage 16 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.