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 |
| 2021-10-25 | 3.600 | 3.700 | 3.560 | 3.610 | 3.058 | 2,770,000 |
| 2021-10-22 | 3.750 | 3.750 | 3.570 | 3.600 | 3.049 | 13,440,000 |
| 2021-10-21 | 3.670 | 3.820 | 3.670 | 3.750 | 3.176 | 7,393,449 |
| 2021-10-20 | 3.690 | 3.730 | 3.610 | 3.690 | 3.125 | 6,177,600 |
| 2021-10-19 | 3.710 | 3.750 | 3.660 | 3.700 | 3.134 | 4,446,000 |
| 2021-10-18 | 3.650 | 3.790 | 3.650 | 3.710 | 3.142 | 8,264,297 |
← NewerPage 21 of 21 · 1,235 trading days
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.