Maanshan Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.590	2.590	2.520	2.540	2.540	9,720,000
2026-04-29	2.570	2.620	2.570	2.610	2.610	3,634,000
2026-04-28	2.570	2.590	2.550	2.580	2.580	3,634,000
2026-04-27	2.610	2.630	2.560	2.580	2.580	6,496,000
2026-04-24	2.680	2.700	2.560	2.610	2.610	15,680,000
2026-04-23	2.660	2.810	2.650	2.690	2.690	15,612,000
2026-04-22	2.690	2.710	2.650	2.680	2.680	8,348,099
2026-04-21	2.750	2.750	2.670	2.690	2.690	8,788,000
2026-04-20	2.770	2.820	2.740	2.760	2.760	8,840,000
2026-04-17	2.720	2.790	2.700	2.790	2.790	7,318,000
2026-04-16	2.690	2.740	2.690	2.720	2.720	5,060,300
2026-04-15	2.720	2.750	2.660	2.670	2.670	4,672,000
2026-04-14	2.740	2.750	2.680	2.680	2.680	4,354,000
2026-04-13	2.820	2.820	2.720	2.720	2.720	9,024,583
2026-04-10	2.840	2.890	2.810	2.820	2.820	9,658,225
2026-04-09	2.700	2.880	2.690	2.870	2.870	24,109,999
2026-04-08	2.530	2.720	2.530	2.690	2.690	20,798,000
2026-04-02	2.530	2.530	2.440	2.500	2.500	10,028,000
2026-04-01	2.570	2.590	2.500	2.530	2.530	18,580,000
2026-03-31	2.650	2.650	2.480	2.510	2.510	16,152,000
2026-03-30	2.550	2.660	2.520	2.630	2.630	13,388,000
2026-03-27	2.520	2.590	2.460	2.580	2.580	13,926,000
2026-03-26	2.740	2.740	2.520	2.530	2.530	15,836,000
2026-03-25	2.620	2.760	2.620	2.750	2.750	11,554,000
2026-03-24	2.590	2.680	2.520	2.650	2.650	13,827,760
2026-03-23	2.600	2.630	2.510	2.530	2.530	25,602,000
2026-03-20	2.600	2.660	2.590	2.620	2.620	11,175,150
2026-03-19	2.720	2.730	2.580	2.600	2.600	17,088,000
2026-03-18	2.780	2.800	2.700	2.750	2.750	9,606,000
2026-03-17	2.770	2.850	2.770	2.800	2.800	11,432,720
2026-03-16	3.000	3.010	2.770	2.780	2.780	25,886,020
2026-03-13	2.970	3.070	2.970	3.020	3.020	29,708,000
2026-03-12	2.920	3.010	2.900	2.980	2.980	20,186,000
2026-03-11	2.900	2.970	2.880	2.910	2.910	11,582,350
2026-03-10	2.820	2.950	2.820	2.910	2.910	19,882,000
2026-03-09	2.810	2.850	2.690	2.830	2.830	16,048,000
2026-03-06	2.870	2.880	2.800	2.840	2.840	6,666,000
2026-03-05	2.820	2.900	2.790	2.880	2.880	14,202,000
2026-03-04	2.830	2.880	2.740	2.820	2.820	17,296,580
2026-03-03	2.890	2.900	2.780	2.870	2.870	25,156,000
2026-03-02	2.720	2.920	2.680	2.890	2.890	46,062,000
2026-02-27	2.570	2.770	2.570	2.740	2.740	36,080,879
2026-02-26	2.570	2.590	2.520	2.570	2.570	16,718,000
2026-02-25	2.540	2.690	2.500	2.550	2.550	29,544,000
2026-02-24	2.550	2.550	2.480	2.530	2.530	5,276,000
2026-02-23	2.530	2.540	2.490	2.540	2.540	4,534,000
2026-02-20	2.560	2.570	2.500	2.500	2.500	7,426,000
2026-02-16	2.570	2.600	2.560	2.580	2.580	624,000
2026-02-13	2.620	2.640	2.570	2.600	2.600	5,240,223
2026-02-12	2.650	2.670	2.620	2.650	2.650	4,328,000
2026-02-11	2.600	2.660	2.590	2.650	2.650	4,846,569
2026-02-10	2.570	2.640	2.570	2.610	2.610	4,726,000
2026-02-09	2.640	2.710	2.630	2.630	2.630	7,206,000
2026-02-06	2.650	2.700	2.610	2.640	2.640	6,424,200
2026-02-05	2.720	2.720	2.650	2.690	2.690	6,599,516
2026-02-04	2.610	2.730	2.610	2.720	2.720	8,726,000
2026-02-03	2.540	2.660	2.540	2.640	2.640	15,544,000
2026-02-02	2.690	2.690	2.460	2.510	2.510	24,838,000
2026-01-30	2.790	2.790	2.660	2.710	2.710	14,476,000
2026-01-29	2.800	2.850	2.750	2.830	2.830	11,768,000

← NewerPage 3 of 5 · 246 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.