Maanshan Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	3.010	3.040	3.000	3.030	2.566	8,866,000
2022-05-31	2.980	3.010	2.970	3.010	2.549	10,580,720
2022-05-30	2.970	2.990	2.960	2.980	2.524	6,364,000
2022-05-27	2.970	2.990	2.940	2.960	2.507	8,938,000
2022-05-26	2.940	2.970	2.930	2.960	2.507	7,160,000
2022-05-25	2.930	2.960	2.920	2.920	2.473	12,600,000
2022-05-24	3.000	3.020	2.900	2.930	2.482	15,723,150
2022-05-23	2.970	3.040	2.970	3.000	2.541	15,458,000
2022-05-20	2.920	2.980	2.920	2.970	2.516	14,288,000
2022-05-19	2.860	2.930	2.860	2.910	2.465	11,036,300
2022-05-18	2.920	2.920	2.880	2.910	2.465	8,478,000
2022-05-17	2.890	2.920	2.880	2.910	2.465	8,348,000
2022-05-16	2.920	2.930	2.850	2.890	2.448	9,620,000
2022-05-13	2.880	2.920	2.880	2.900	2.456	7,926,832
2022-05-12	2.850	2.880	2.820	2.880	2.439	10,524,360
2022-05-11	2.860	2.940	2.850	2.890	2.448	13,312,990
2022-05-10	2.860	2.880	2.760	2.870	2.431	15,836,920
2022-05-06	2.930	2.950	2.900	2.930	2.482	18,516,000
2022-05-05	3.030	3.070	2.980	3.000	2.541	15,952,010
2022-05-04	3.070	3.070	2.990	3.030	2.566	12,072,790
2022-05-03	3.080	3.100	3.010	3.070	2.600	7,982,500
2022-04-29	3.150	3.150	3.030	3.110	2.634	6,114,234
2022-04-28	3.020	3.140	3.020	3.090	2.617	12,838,000
2022-04-27	2.920	3.020	2.880	3.000	2.541	15,539,120
2022-04-26	3.010	3.030	2.900	2.920	2.473	21,255,000
2022-04-25	3.170	3.200	2.940	3.030	2.566	32,986,148
2022-04-22	3.150	3.270	3.130	3.220	2.727	9,202,005
2022-04-21	3.260	3.310	3.170	3.200	2.710	13,216,050
2022-04-20	3.450	3.460	3.250	3.280	2.778	15,595,170
2022-04-19	3.350	3.460	3.320	3.440	2.914	12,820,000
2022-04-14	3.330	3.410	3.330	3.380	2.863	14,435,950
2022-04-13	3.280	3.360	3.240	3.310	2.804	9,931,272
2022-04-12	3.270	3.340	3.230	3.250	2.753	9,331,139
2022-04-11	3.350	3.370	3.230	3.280	2.778	12,121,290
2022-04-08	3.290	3.370	3.270	3.370	2.854	11,634,140
2022-04-07	3.330	3.420	3.270	3.290	2.787	19,090,430
2022-04-06	3.200	3.380	3.190	3.340	2.829	28,822,400
2022-04-04	3.200	3.280	3.200	3.250	2.753	9,902,400
2022-04-01	3.100	3.210	3.090	3.200	2.710	10,943,600
2022-03-31	3.130	3.180	3.100	3.150	2.668	9,656,000
2022-03-30	3.130	3.130	3.080	3.110	2.634	19,422,801
2022-03-29	3.100	3.130	3.090	3.130	2.651	13,918,000
2022-03-28	3.090	3.140	2.980	3.100	2.626	15,858,000
2022-03-25	3.160	3.170	3.060	3.070	2.600	25,348,000
2022-03-24	3.160	3.200	3.100	3.150	2.668	40,824,000
2022-03-23	3.040	3.040	2.950	3.010	2.549	9,606,400
2022-03-22	2.910	3.040	2.910	3.000	2.541	11,518,000
2022-03-21	3.010	3.040	2.870	2.910	2.465	10,090,100
2022-03-18	2.990	3.010	2.890	2.980	2.524	15,574,000
2022-03-17	2.900	2.980	2.800	2.910	2.465	15,728,790
2022-03-16	2.680	2.790	2.550	2.740	2.321	20,808,000
2022-03-15	2.860	2.860	2.530	2.610	2.211	23,323,279
2022-03-14	3.040	3.040	2.840	2.880	2.439	17,928,000
2022-03-11	3.030	3.100	2.960	3.080	2.609	6,818,952
2022-03-10	3.050	3.100	3.000	3.070	2.600	7,884,000
2022-03-09	3.130	3.140	2.900	2.990	2.533	16,589,240
2022-03-08	3.330	3.330	3.010	3.070	2.600	22,940,000
2022-03-07	3.300	3.390	3.250	3.330	2.820	15,960,140
2022-03-04	3.210	3.340	3.150	3.300	2.795	20,584,029
2022-03-03	3.200	3.320	3.150	3.260	2.761	8,780,500

← NewerPage 19 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.