Maanshan Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	2.630	2.630	2.540	2.550	2.550	12,966,300
2025-10-30	2.600	2.640	2.590	2.630	2.630	9,964,843
2025-10-28	2.640	2.640	2.570	2.590	2.590	6,693,229
2025-10-27	2.560	2.660	2.560	2.620	2.620	10,556,420
2025-10-24	2.540	2.570	2.520	2.560	2.560	5,862,000
2025-10-23	2.560	2.560	2.450	2.530	2.530	16,460,303
2025-10-22	2.560	2.590	2.530	2.570	2.570	5,892,857
2025-10-21	2.570	2.620	2.570	2.570	2.570	7,582,000
2025-10-20	2.610	2.680	2.510	2.560	2.560	24,095,499
2025-10-17	2.730	2.800	2.570	2.590	2.590	26,991,999
2025-10-16	2.790	2.830	2.710	2.720	2.720	10,270,000
2025-10-15	2.620	2.800	2.610	2.790	2.790	24,710,750
2025-10-14	2.680	2.760	2.580	2.600	2.600	20,273,999
2025-10-13	2.650	2.710	2.550	2.680	2.680	33,454,585
2025-10-10	2.810	2.840	2.740	2.770	2.770	17,010,672
2025-10-09	2.780	2.820	2.720	2.820	2.820	20,305,649
2025-10-08	2.740	2.790	2.670	2.780	2.780	9,296,915
2025-10-06	2.750	2.770	2.700	2.750	2.750	6,356,100
2025-10-03	2.740	2.790	2.720	2.760	2.760	8,869,500
2025-10-02	2.670	2.740	2.650	2.730	2.730	12,684,000
2025-09-30	2.670	2.690	2.640	2.670	2.670	16,966,000
2025-09-29	2.440	2.680	2.420	2.680	2.680	58,736,000
2025-09-26	2.450	2.530	2.420	2.440	2.440	19,155,180
2025-09-25	2.440	2.490	2.420	2.440	2.440	11,356,000
2025-09-24	2.430	2.440	2.380	2.400	2.400	10,918,000
2025-09-23	2.590	2.590	2.430	2.440	2.440	27,820,757
2025-09-22	2.450	2.600	2.410	2.590	2.590	56,630,074
2025-09-19	2.370	2.480	2.370	2.480	2.480	28,988,000
2025-09-18	2.410	2.410	2.310	2.370	2.370	19,130,000
2025-09-17	2.450	2.450	2.380	2.410	2.410	11,828,000
2025-09-16	2.480	2.500	2.390	2.440	2.440	12,538,000
2025-09-15	2.520	2.560	2.460	2.470	2.470	14,674,000
2025-09-12	2.460	2.540	2.460	2.520	2.520	16,050,232
2025-09-11	2.480	2.490	2.440	2.460	2.460	7,688,616
2025-09-10	2.550	2.550	2.480	2.480	2.480	10,045,976
2025-09-09	2.440	2.610	2.420	2.540	2.540	37,078,487
2025-09-08	2.350	2.460	2.350	2.440	2.440	14,488,086
2025-09-05	2.300	2.380	2.300	2.360	2.360	6,670,000
2025-09-04	2.390	2.410	2.290	2.330	2.330	16,036,000
2025-09-03	2.400	2.450	2.360	2.390	2.390	14,561,910
2025-09-02	2.450	2.450	2.350	2.370	2.370	14,990,000
2025-09-01	2.430	2.470	2.360	2.450	2.450	15,697,100
2025-08-29	2.420	2.450	2.390	2.410	2.410	15,306,000
2025-08-28	2.430	2.460	2.340	2.420	2.420	15,392,000
2025-08-27	2.520	2.520	2.400	2.420	2.420	13,660,302
2025-08-26	2.400	2.520	2.400	2.490	2.490	23,738,000
2025-08-25	2.370	2.490	2.370	2.420	2.420	56,789,804
2025-08-22	2.380	2.410	2.320	2.340	2.340	16,506,433
2025-08-21	2.460	2.470	2.360	2.380	2.380	14,846,079
2025-08-20	2.480	2.480	2.400	2.430	2.430	12,845,435
2025-08-19	2.490	2.530	2.440	2.470	2.470	12,428,600
2025-08-18	2.520	2.580	2.450	2.510	2.510	30,483,842
2025-08-15	2.430	2.540	2.430	2.510	2.510	18,780,000
2025-08-14	2.540	2.590	2.400	2.450	2.450	37,716,000
2025-08-13	2.550	2.560	2.480	2.530	2.530	29,496,000
2025-08-12	2.560	2.570	2.510	2.550	2.550	13,336,175
2025-08-11	2.560	2.640	2.530	2.560	2.560	31,121,423
2025-08-08	2.560	2.650	2.530	2.580	2.580	48,880,851
2025-08-07	2.660	2.670	2.520	2.550	2.550	46,518,552
2025-08-06	2.470	2.700	2.430	2.640	2.640	179,661,246

← NewerPage 5 of 21 · 1,234 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.