Maanshan Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.520	1.570	1.500	1.570	1.545	6,438,638
2022-11-21	1.570	1.570	1.490	1.520	1.496	3,018,000
2022-11-18	1.590	1.600	1.530	1.530	1.506	6,535,020
2022-11-17	1.580	1.590	1.530	1.570	1.545	9,884,555
2022-11-16	1.680	1.680	1.580	1.590	1.565	14,212,040
2022-11-15	1.590	1.670	1.550	1.670	1.644	19,492,600
2022-11-14	1.540	1.590	1.500	1.590	1.565	21,970,000
2022-11-11	1.380	1.460	1.350	1.460	1.437	17,385,990
2022-11-10	1.320	1.340	1.300	1.320	1.299	16,987,199
2022-11-09	1.390	1.400	1.330	1.340	1.319	13,222,880
2022-11-08	1.430	1.430	1.350	1.370	1.348	9,285,994
2022-11-07	1.300	1.430	1.290	1.400	1.378	23,081,641
2022-11-04	1.200	1.310	1.200	1.300	1.280	22,058,131
2022-11-03	1.210	1.220	1.180	1.190	1.171	16,980,221
2022-11-02	1.230	1.230	1.190	1.220	1.201	18,752,000
2022-11-01	1.290	1.290	1.210	1.230	1.211	27,964,000
2022-10-31	1.470	1.470	1.240	1.260	1.240	19,706,000
2022-10-28	1.610	1.610	1.450	1.470	1.447	17,881,510
2022-10-27	1.590	1.630	1.570	1.610	1.585	5,742,000
2022-10-26	1.580	1.610	1.520	1.570	1.545	3,860,000
2022-10-25	1.580	1.610	1.560	1.570	1.545	4,516,812
2022-10-24	1.690	1.690	1.570	1.580	1.555	4,700,000
2022-10-21	1.610	1.680	1.610	1.680	1.654	3,674,000
2022-10-20	1.650	1.650	1.600	1.600	1.575	3,940,001
2022-10-19	1.630	1.690	1.630	1.650	1.624	2,202,859
2022-10-18	1.670	1.670	1.630	1.670	1.644	1,407,900
2022-10-17	1.620	1.660	1.610	1.630	1.604	1,700,000
2022-10-14	1.630	1.640	1.610	1.620	1.594	2,378,000
2022-10-13	1.620	1.640	1.600	1.600	1.575	6,493,999
2022-10-12	1.630	1.630	1.560	1.610	1.585	11,984,850
2022-10-11	1.620	1.620	1.580	1.600	1.575	6,486,001
2022-10-10	1.640	1.650	1.600	1.600	1.575	5,526,286
2022-10-07	1.690	1.690	1.640	1.650	1.624	2,865,000
2022-10-06	1.700	1.720	1.670	1.690	1.663	2,162,000
2022-10-05	1.660	1.710	1.650	1.710	1.683	3,002,000
2022-10-03	1.630	1.660	1.600	1.630	1.604	1,992,000
2022-09-30	1.590	1.640	1.570	1.630	1.604	4,156,000
2022-09-29	1.660	1.700	1.590	1.590	1.565	4,496,000
2022-09-28	1.680	1.690	1.650	1.650	1.624	4,868,880
2022-09-27	1.700	1.730	1.650	1.700	1.673	3,940,000
2022-09-26	1.770	1.790	1.680	1.700	1.673	6,917,120
2022-09-23	1.800	1.810	1.770	1.770	1.742	4,398,000
2022-09-22	1.780	1.820	1.770	1.800	1.772	4,072,000
2022-09-21	1.810	1.810	1.780	1.790	1.762	2,646,000
2022-09-20	1.810	1.820	1.790	1.810	1.781	2,016,000
2022-09-19	1.850	1.850	1.780	1.790	1.762	5,802,000
2022-09-16	1.900	1.900	1.830	1.850	1.821	10,534,550
2022-09-15	1.950	1.950	1.900	1.910	1.880	8,972,000
2022-09-14	1.950	1.970	1.920	1.940	1.909	4,102,243
2022-09-13	2.010	2.020	1.970	1.980	1.949	5,562,012
2022-09-09	1.930	2.000	1.920	1.990	1.959	6,060,000
2022-09-08	1.950	1.950	1.900	1.900	1.870	4,636,000
2022-09-07	1.960	1.980	1.910	1.920	1.890	4,114,000
2022-09-06	1.960	1.990	1.950	1.980	1.949	2,646,000
2022-09-05	1.960	1.970	1.920	1.960	1.929	9,403,128
2022-09-02	2.030	2.030	1.960	1.960	1.929	15,030,000
2022-09-01	2.040	2.050	2.020	2.020	1.988	2,558,000
2022-08-31	2.040	2.070	2.030	2.050	2.018	4,436,000
2022-08-30	2.060	2.070	2.040	2.050	2.018	3,208,000
2022-08-29	2.090	2.090	2.030	2.050	2.018	3,092,000

← NewerPage 17 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.