Maanshan Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	2.110	2.120	2.080	2.090	2.057	3,052,000
2022-08-25	2.000	2.100	2.000	2.090	2.057	2,887,000
2022-08-24	2.100	2.100	2.020	2.040	2.008	9,414,000
2022-08-23	2.120	2.130	2.090	2.090	2.057	3,710,000
2022-08-22	2.110	2.130	2.100	2.120	2.087	2,562,182
2022-08-19	2.070	2.120	2.070	2.110	2.077	1,950,000
2022-08-18	2.140	2.140	2.070	2.070	2.037	3,851,966
2022-08-17	2.120	2.150	2.110	2.130	2.096	2,227,603
2022-08-16	2.180	2.180	2.110	2.110	2.077	3,624,088
2022-08-15	2.120	2.170	2.100	2.150	2.116	4,989,410
2022-08-12	2.060	2.150	2.060	2.130	2.096	8,514,000
2022-08-11	2.040	2.080	2.040	2.050	2.018	2,299,301
2022-08-10	2.070	2.090	2.030	2.030	1.998	3,784,000
2022-08-09	2.060	2.090	2.050	2.060	2.028	4,334,000
2022-08-08	2.040	2.090	2.030	2.060	2.028	5,587,997
2022-08-05	2.000	2.040	1.990	2.030	1.998	4,162,244
2022-08-04	1.990	2.010	1.980	2.000	1.968	4,539,350
2022-08-03	2.010	2.030	1.980	1.980	1.949	5,310,000
2022-08-02	2.060	2.060	1.990	2.020	1.988	9,168,506
2022-08-01	2.100	2.100	2.050	2.070	2.037	3,430,203
2022-07-29	2.120	2.130	2.080	2.100	2.067	7,474,000
2022-07-28	2.110	2.120	2.100	2.110	2.077	2,568,000
2022-07-27	2.080	2.110	2.080	2.110	2.077	2,906,200
2022-07-26	2.100	2.130	2.080	2.100	2.067	5,009,826
2022-07-25	2.100	2.110	2.080	2.100	2.067	4,136,000
2022-07-22	2.150	2.150	2.050	2.090	2.057	12,164,000
2022-07-21	2.180	2.180	2.110	2.130	2.096	4,910,284
2022-07-20	2.170	2.200	2.160	2.180	2.146	8,444,000
2022-07-19	2.150	2.160	2.130	2.150	2.116	5,496,000
2022-07-18	2.110	2.170	2.100	2.150	2.116	13,783,000
2022-07-15	2.160	2.170	2.100	2.110	2.077	14,912,000
2022-07-14	2.200	2.220	2.160	2.190	2.155	12,147,160
2022-07-13	2.250	2.250	2.180	2.210	2.175	15,776,470
2022-07-12	2.260	2.270	2.240	2.250	2.215	7,463,426
2022-07-11	2.310	2.310	2.240	2.280	2.244	10,680,150
2022-07-08	2.320	2.340	2.300	2.310	2.274	9,684,000
2022-07-07	2.370	2.370	2.300	2.310	2.274	7,686,000
2022-07-06	2.390	2.390	2.310	2.360	2.323	11,867,470
2022-07-05	2.380	2.420	2.380	2.390	2.352	7,385,185
2022-07-04	2.380	2.380	2.330	2.380	2.342	10,743,930
2022-06-30	2.430	2.440	2.380	2.380	2.342	15,774,930
2022-06-29	2.470	2.470	2.410	2.440	2.402	17,024,000
2022-06-28	2.450	2.480	2.400	2.470	2.431	23,512,150
2022-06-27	2.550	2.550	2.450	2.480	2.441	38,998,000
2022-06-24	2.960	2.970	2.930	2.940	2.490	27,649,061
2022-06-23	2.950	2.970	2.930	2.950	2.499	16,748,801
2022-06-22	2.980	2.980	2.930	2.940	2.490	20,024,000
2022-06-21	2.960	2.980	2.940	2.970	2.516	17,468,000
2022-06-20	2.970	2.980	2.890	2.950	2.499	16,628,000
2022-06-17	2.970	2.990	2.950	2.990	2.533	12,976,000
2022-06-16	3.040	3.060	2.950	2.990	2.533	16,292,000
2022-06-15	2.980	3.040	2.960	3.020	2.558	20,030,619
2022-06-14	2.990	2.990	2.910	2.960	2.507	23,532,000
2022-06-13	2.980	3.010	2.970	3.010	2.549	16,431,641
2022-06-10	3.020	3.040	2.990	3.010	2.549	16,646,150
2022-06-09	3.060	3.070	3.020	3.030	2.566	14,596,000
2022-06-08	3.050	3.070	3.010	3.070	2.600	16,816,000
2022-06-07	3.020	3.060	3.010	3.040	2.575	15,022,000
2022-06-06	3.050	3.080	2.990	3.020	2.558	18,521,631
2022-06-02	3.030	3.090	3.020	3.040	2.575	16,510,000

← NewerPage 18 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.