Maanshan Iron & Steel Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	2.960	2.970	2.860	2.950	2.499	9,753,553
2021-12-02	2.850	2.960	2.850	2.940	2.490	10,558,000
2021-12-01	2.800	2.910	2.800	2.850	2.414	8,298,011
2021-11-30	2.780	2.890	2.770	2.790	2.363	7,182,013
2021-11-29	2.800	2.810	2.750	2.780	2.355	4,990,000
2021-11-26	2.830	2.870	2.810	2.820	2.389	8,180,000
2021-11-25	2.860	2.870	2.830	2.860	2.422	3,040,400
2021-11-24	2.900	2.910	2.830	2.870	2.431	6,209,820
2021-11-23	2.790	2.950	2.790	2.860	2.422	12,150,600
2021-11-22	2.820	2.850	2.790	2.810	2.380	3,212,000
2021-11-19	2.770	2.860	2.770	2.840	2.405	4,684,000
2021-11-18	2.800	2.840	2.760	2.800	2.372	6,913,024
2021-11-17	2.810	2.850	2.790	2.820	2.389	2,878,000
2021-11-16	2.800	2.840	2.780	2.810	2.380	5,510,000
2021-11-15	2.900	2.900	2.800	2.810	2.380	8,752,024
2021-11-12	3.020	3.020	2.860	2.890	2.448	9,070,000
2021-11-11	2.860	2.980	2.860	2.980	2.524	12,642,390
2021-11-10	2.900	2.900	2.760	2.840	2.405	18,263,000
2021-11-09	3.000	3.000	2.910	2.940	2.490	5,048,000
2021-11-08	2.880	3.010	2.880	3.000	2.541	7,858,000
2021-11-05	3.050	3.050	2.850	2.870	2.431	15,880,160
2021-11-04	3.090	3.160	3.030	3.050	2.583	12,534,300
2021-11-03	3.100	3.140	3.030	3.060	2.592	18,308,400
2021-11-02	3.240	3.260	3.020	3.080	2.609	25,978,000
2021-11-01	3.320	3.330	3.210	3.250	2.753	5,924,000
2021-10-29	3.330	3.370	3.270	3.320	2.812	3,720,000
2021-10-28	3.340	3.360	3.180	3.300	2.795	16,110,000
2021-10-27	3.610	3.670	3.330	3.340	2.829	34,770,301
2021-10-26	3.650	3.690	3.590	3.610	3.058	8,036,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.