Maanshan Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	1.700	1.740	1.690	1.730	1.730	3,660,000
2026-07-28	1.690	1.700	1.660	1.680	1.680	3,728,000
2026-07-27	1.660	1.710	1.650	1.700	1.700	3,644,000
2026-07-24	1.700	1.730	1.660	1.670	1.670	3,750,000
2026-07-23	1.700	1.760	1.690	1.730	1.730	7,528,000
2026-07-22	1.660	1.710	1.650	1.700	1.700	5,312,382
2026-07-21	1.670	1.720	1.660	1.690	1.690	4,378,000
2026-07-20	1.630	1.680	1.630	1.670	1.670	4,490,000
2026-07-17	1.640	1.640	1.570	1.630	1.630	7,948,000
2026-07-16	1.660	1.680	1.620	1.650	1.650	4,620,000
2026-07-15	1.670	1.710	1.650	1.680	1.680	5,046,000
2026-07-14	1.670	1.710	1.590	1.690	1.690	9,018,000
2026-07-13	1.610	1.620	1.570	1.620	1.620	5,304,424
2026-07-10	1.610	1.670	1.580	1.610	1.610	6,647,429
2026-07-09	1.620	1.630	1.580	1.600	1.600	5,423,985
2026-07-08	1.630	1.650	1.590	1.620	1.620	4,164,800
2026-07-07	1.640	1.660	1.610	1.640	1.640	4,518,000
2026-07-06	1.660	1.680	1.640	1.660	1.660	6,702,162
2026-07-03	1.650	1.670	1.620	1.650	1.650	4,934,000
2026-07-02	1.690	1.700	1.610	1.620	1.620	9,988,000
2026-06-30	1.630	1.680	1.580	1.670	1.670	5,749,040
2026-06-29	1.610	1.650	1.600	1.640	1.640	4,786,000
2026-06-26	1.630	1.630	1.570	1.610	1.610	8,966,000
2026-06-25	1.670	1.670	1.600	1.650	1.650	10,992,000
2026-06-24	1.680	1.710	1.650	1.670	1.670	3,602,000
2026-06-23	1.680	1.730	1.650	1.690	1.690	11,767,234
2026-06-22	1.680	1.740	1.570	1.670	1.670	17,356,000
2026-06-18	1.770	1.780	1.670	1.710	1.710	15,870,000
2026-06-17	1.840	1.840	1.750	1.760	1.760	10,813,810
2026-06-16	1.860	1.880	1.800	1.850	1.850	7,834,000
2026-06-15	1.900	1.960	1.850	1.850	1.850	7,948,000
2026-06-12	1.870	1.910	1.850	1.870	1.870	4,697,998
2026-06-11	1.890	1.890	1.820	1.840	1.840	8,921,428
2026-06-10	1.840	1.960	1.790	1.890	1.890	30,087,760
2026-06-09	1.850	1.850	1.780	1.830	1.830	6,814,000
2026-06-08	1.910	1.910	1.790	1.830	1.830	7,124,516
2026-06-05	1.940	1.940	1.890	1.910	1.910	4,656,000
2026-06-04	1.950	1.950	1.910	1.930	1.930	5,117,400
2026-06-03	1.940	1.960	1.900	1.950	1.950	11,736,000
2026-06-02	1.980	1.980	1.910	1.930	1.930	10,141,310
2026-06-01	1.980	1.990	1.930	1.960	1.960	5,560,000
2026-05-29	1.990	1.990	1.920	1.930	1.930	7,998,001
2026-05-28	2.000	2.000	1.910	1.960	1.960	13,948,000
2026-05-27	2.120	2.130	2.000	2.030	2.030	16,562,000
2026-05-26	2.110	2.140	2.050	2.120	2.120	9,928,000
2026-05-22	2.120	2.160	2.120	2.120	2.120	3,373,838
2026-05-21	2.170	2.200	2.110	2.130	2.130	8,564,824
2026-05-20	2.250	2.260	2.130	2.160	2.160	19,548,000
2026-05-19	2.330	2.370	2.260	2.270	2.270	16,409,439
2026-05-18	2.500	2.500	2.310	2.330	2.330	22,142,000
2026-05-15	2.570	2.580	2.470	2.500	2.500	17,770,000
2026-05-14	2.570	2.620	2.560	2.580	2.580	7,118,934
2026-05-13	2.610	2.630	2.570	2.600	2.600	9,140,000
2026-05-12	2.660	2.720	2.610	2.630	2.630	11,062,140
2026-05-11	2.560	2.720	2.510	2.660	2.660	21,510,000
2026-05-08	2.520	2.580	2.450	2.560	2.560	12,960,000
2026-05-07	2.500	2.570	2.500	2.510	2.510	6,646,000
2026-05-06	2.530	2.560	2.490	2.500	2.500	12,812,000
2026-05-05	2.520	2.560	2.490	2.530	2.530	7,546,000
2026-05-04	2.550	2.560	2.520	2.560	2.560	3,582,000

← NewerPage 2 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.