Maanshan Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	3.200	3.320	3.150	3.260	2.761	8,780,500
2022-03-02	3.170	3.220	3.130	3.170	2.685	5,893,310
2022-03-01	3.210	3.250	3.160	3.200	2.710	5,698,500
2022-02-28	3.210	3.220	3.150	3.210	2.719	3,876,000
2022-02-25	3.240	3.330	3.170	3.200	2.710	9,447,000
2022-02-24	3.250	3.290	3.160	3.220	2.727	7,068,100
2022-02-23	3.350	3.370	3.240	3.300	2.795	6,718,155
2022-02-22	3.360	3.410	3.280	3.340	2.829	6,756,000
2022-02-21	3.380	3.420	3.360	3.410	2.888	7,647,200
2022-02-18	3.400	3.440	3.330	3.400	2.880	13,918,000
2022-02-17	3.290	3.430	3.290	3.390	2.871	16,099,000
2022-02-16	3.260	3.340	3.250	3.300	2.795	10,908,100
2022-02-15	3.260	3.270	3.150	3.220	2.727	9,998,176
2022-02-14	3.320	3.340	3.250	3.250	2.753	10,039,000
2022-02-11	3.330	3.450	3.300	3.360	2.846	18,615,609
2022-02-10	3.260	3.390	3.260	3.370	2.854	15,610,140
2022-02-09	3.300	3.350	3.230	3.250	2.753	14,176,000
2022-02-08	3.140	3.310	3.140	3.280	2.778	16,018,000
2022-02-07	3.130	3.210	3.060	3.140	2.660	10,295,120
2022-02-04	3.040	3.110	3.030	3.110	2.634	6,164,000
2022-01-31	3.060	3.060	2.930	3.040	2.575	4,754,000
2022-01-28	3.180	3.200	2.980	3.060	2.592	11,802,500
2022-01-27	3.240	3.240	3.140	3.190	2.702	7,692,000
2022-01-26	3.290	3.350	3.210	3.270	2.770	8,847,500
2022-01-25	3.410	3.410	3.220	3.290	2.787	13,975,500
2022-01-24	3.400	3.570	3.380	3.410	2.888	11,170,000
2022-01-21	3.380	3.450	3.370	3.440	2.914	8,922,614
2022-01-20	3.380	3.500	3.320	3.380	2.863	36,934,207
2022-01-19	3.200	3.380	3.200	3.360	2.846	29,284,000
2022-01-18	3.180	3.230	3.150	3.160	2.677	6,148,000
2022-01-17	3.180	3.200	3.150	3.160	2.677	3,604,000
2022-01-14	3.160	3.190	3.080	3.190	2.702	10,100,000
2022-01-13	3.180	3.210	3.130	3.180	2.693	10,004,250
2022-01-12	3.210	3.230	3.100	3.170	2.685	18,052,939
2022-01-11	3.180	3.320	3.150	3.230	2.736	25,547,801
2022-01-10	3.180	3.230	3.090	3.160	2.677	13,732,000
2022-01-07	3.020	3.170	3.020	3.150	2.668	28,037,170
2022-01-06	2.960	3.040	2.930	3.010	2.549	11,984,780
2022-01-05	2.940	2.980	2.940	2.960	2.507	7,410,000
2022-01-04	2.900	2.970	2.880	2.940	2.490	13,393,430
2022-01-03	2.890	2.930	2.870	2.890	2.448	4,438,000
2021-12-31	2.900	2.900	2.830	2.860	2.422	4,534,000
2021-12-30	2.930	2.930	2.830	2.850	2.414	9,202,000
2021-12-29	2.920	2.920	2.880	2.900	2.456	2,733,616
2021-12-28	2.940	2.940	2.870	2.930	2.482	8,416,000
2021-12-24	2.950	2.960	2.900	2.930	2.482	2,536,000
2021-12-23	2.930	2.960	2.890	2.940	2.490	5,030,500
2021-12-22	2.980	2.980	2.890	2.910	2.465	5,689,512
2021-12-21	2.880	2.980	2.870	2.950	2.499	5,746,404
2021-12-20	3.100	3.140	2.850	2.870	2.431	23,400,000
2021-12-17	3.060	3.240	3.060	3.120	2.643	24,072,400
2021-12-16	2.950	3.070	2.930	3.050	2.583	19,260,000
2021-12-15	2.930	2.970	2.890	2.940	2.490	5,916,732
2021-12-14	3.020	3.020	2.870	2.920	2.473	9,462,000
2021-12-13	2.890	3.030	2.890	2.960	2.507	13,315,580
2021-12-10	2.980	2.980	2.860	2.890	2.448	9,678,405
2021-12-09	3.020	3.060	2.990	3.000	2.541	9,239,000
2021-12-08	3.000	3.040	2.940	3.020	2.558	7,492,000
2021-12-07	2.960	3.000	2.920	2.970	2.516	11,024,160
2021-12-06	2.950	3.070	2.900	2.930	2.482	13,996,090

← NewerPage 20 of 21 · 1,230 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.