Maanshan Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	2.730	2.810	2.730	2.800	2.800	15,257,310
2026-01-27	2.740	2.790	2.650	2.740	2.740	15,662,000
2026-01-26	2.750	2.820	2.750	2.780	2.780	29,586,000
2026-01-23	2.660	2.750	2.640	2.750	2.750	30,448,000
2026-01-22	2.550	2.680	2.550	2.660	2.660	29,706,320
2026-01-21	2.520	2.640	2.480	2.570	2.570	23,220,750
2026-01-20	2.410	2.550	2.410	2.530	2.530	23,540,939
2026-01-19	2.360	2.450	2.320	2.420	2.420	13,676,000
2026-01-16	2.430	2.440	2.350	2.360	2.360	12,998,000
2026-01-15	2.440	2.440	2.380	2.400	2.400	14,878,000
2026-01-14	2.460	2.510	2.400	2.440	2.440	16,698,000
2026-01-13	2.450	2.490	2.430	2.460	2.460	11,036,460
2026-01-12	2.540	2.570	2.430	2.470	2.470	21,136,689
2026-01-09	2.540	2.580	2.510	2.530	2.530	5,316,000
2026-01-08	2.490	2.610	2.490	2.560	2.560	14,762,000
2026-01-07	2.530	2.550	2.490	2.510	2.510	7,420,000
2026-01-06	2.570	2.570	2.470	2.520	2.520	16,591,100
2026-01-05	2.600	2.600	2.550	2.570	2.570	9,446,001
2026-01-02	2.530	2.630	2.510	2.610	2.610	6,256,000
2025-12-31	2.520	2.560	2.490	2.510	2.510	3,160,000
2025-12-30	2.530	2.580	2.500	2.520	2.520	7,498,539
2025-12-29	2.550	2.610	2.530	2.550	2.550	8,596,000
2025-12-24	2.500	2.550	2.490	2.550	2.550	5,217,108
2025-12-23	2.450	2.590	2.440	2.500	2.500	27,268,000
2025-12-22	2.360	2.440	2.360	2.430	2.430	7,746,953
2025-12-19	2.300	2.380	2.280	2.360	2.360	9,712,000
2025-12-18	2.280	2.340	2.280	2.300	2.300	4,739,999
2025-12-17	2.280	2.340	2.280	2.330	2.330	4,174,000
2025-12-16	2.360	2.360	2.290	2.300	2.300	7,262,000
2025-12-15	2.380	2.430	2.350	2.370	2.370	8,452,000
2025-12-12	2.380	2.400	2.350	2.380	2.380	4,830,000
2025-12-11	2.420	2.440	2.360	2.360	2.360	5,544,525
2025-12-10	2.400	2.430	2.360	2.420	2.420	8,947,243
2025-12-09	2.470	2.480	2.380	2.400	2.400	8,539,800
2025-12-08	2.480	2.490	2.450	2.470	2.470	4,308,600
2025-12-05	2.480	2.510	2.470	2.500	2.500	2,576,100
2025-12-04	2.510	2.510	2.470	2.490	2.490	2,076,000
2025-12-03	2.480	2.530	2.480	2.510	2.510	2,490,000
2025-12-02	2.540	2.540	2.460	2.500	2.500	5,108,000
2025-12-01	2.520	2.560	2.520	2.540	2.540	7,042,000
2025-11-28	2.480	2.520	2.470	2.500	2.500	5,338,000
2025-11-27	2.540	2.540	2.480	2.500	2.500	3,724,000
2025-11-26	2.500	2.560	2.500	2.530	2.530	11,412,000
2025-11-25	2.460	2.540	2.460	2.500	2.500	12,077,025
2025-11-24	2.430	2.470	2.400	2.460	2.460	10,728,000
2025-11-21	2.630	2.630	2.400	2.410	2.410	29,762,600
2025-11-20	2.650	2.710	2.600	2.630	2.630	13,266,000
2025-11-19	2.660	2.660	2.600	2.640	2.640	7,760,000
2025-11-18	2.820	2.830	2.630	2.640	2.640	33,090,000
2025-11-17	2.830	2.880	2.760	2.840	2.840	25,816,400
2025-11-14	2.830	2.900	2.780	2.860	2.860	24,520,000
2025-11-13	2.680	2.920	2.680	2.870	2.870	47,862,999
2025-11-12	2.680	2.700	2.590	2.680	2.680	22,833,463
2025-11-11	2.600	2.790	2.570	2.660	2.660	81,026,958
2025-11-10	2.650	2.660	2.570	2.600	2.600	9,758,000
2025-11-07	2.590	2.670	2.590	2.650	2.650	15,112,000
2025-11-06	2.570	2.630	2.560	2.610	2.610	9,908,800
2025-11-05	2.570	2.590	2.480	2.570	2.570	15,818,073
2025-11-04	2.620	2.640	2.550	2.580	2.580	12,824,000
2025-11-03	2.570	2.660	2.540	2.640	2.640	11,832,000

← NewerPage 4 of 21 · 1,229 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.