Maanshan Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	2.190	2.550	2.190	2.530	2.530	172,371,381
2025-08-04	2.190	2.210	2.160	2.190	2.190	10,829,725
2025-08-01	2.200	2.220	2.160	2.200	2.200	24,941,500
2025-07-31	2.310	2.330	2.170	2.180	2.180	39,946,800
2025-07-30	2.260	2.400	2.260	2.340	2.340	55,885,500
2025-07-29	2.140	2.290	2.120	2.290	2.290	54,128,168
2025-07-28	2.140	2.160	2.080	2.120	2.120	14,250,000
2025-07-25	2.170	2.180	2.110	2.140	2.140	18,794,961
2025-07-24	2.130	2.180	2.110	2.180	2.180	15,530,000
2025-07-23	2.190	2.250	2.110	2.130	2.130	41,704,000
2025-07-22	2.120	2.190	2.080	2.160	2.160	39,329,898
2025-07-21	2.010	2.130	2.010	2.110	2.110	53,240,400
2025-07-18	2.080	2.130	1.960	2.000	2.000	52,816,000
2025-07-17	2.070	2.110	2.000	2.050	2.050	27,962,975
2025-07-16	2.050	2.080	2.020	2.060	2.060	16,428,900
2025-07-15	2.090	2.110	2.020	2.070	2.070	36,528,900
2025-07-14	1.940	2.280	1.940	2.080	2.080	136,972,300
2025-07-11	1.890	1.980	1.880	1.940	1.940	39,135,501
2025-07-10	1.810	1.890	1.810	1.870	1.870	26,037,891
2025-07-09	1.870	1.880	1.810	1.810	1.810	23,238,000
2025-07-08	1.880	1.900	1.850	1.850	1.850	32,272,900
2025-07-07	1.880	1.890	1.850	1.880	1.880	14,148,000
2025-07-04	1.910	1.950	1.880	1.890	1.890	35,018,000
2025-07-03	2.010	2.020	1.880	1.920	1.920	74,902,200
2025-07-02	1.940	2.490	1.930	2.020	2.020	240,634,100
2025-06-30	1.990	1.990	1.930	1.950	1.950	13,820,005
2025-06-27	2.010	2.100	1.980	1.990	1.990	28,106,096
2025-06-26	2.010	2.050	1.990	2.000	2.000	10,970,699
2025-06-25	2.020	2.050	1.980	2.030	2.030	15,744,600
2025-06-24	1.880	2.130	1.880	2.040	2.040	36,743,220
2025-06-23	2.000	2.000	1.870	1.870	1.870	16,490,000
2025-06-20	1.960	2.060	1.960	1.980	1.980	41,558,700
2025-06-19	1.930	1.960	1.890	1.960	1.960	10,045,220
2025-06-18	1.960	1.970	1.900	1.950	1.950	7,940,000
2025-06-17	1.940	1.980	1.930	1.960	1.960	21,329,000
2025-06-16	1.830	1.950	1.830	1.940	1.940	24,315,273
2025-06-13	1.870	1.880	1.810	1.830	1.830	11,906,000
2025-06-12	1.880	1.890	1.860	1.890	1.890	7,654,000
2025-06-11	1.810	1.920	1.810	1.880	1.880	23,169,682
2025-06-10	1.790	1.860	1.770	1.810	1.810	16,833,600
2025-06-09	1.750	1.770	1.740	1.770	1.770	4,102,000
2025-06-06	1.760	1.810	1.750	1.750	1.750	7,580,800
2025-06-05	1.710	1.750	1.690	1.750	1.750	8,296,000
2025-06-04	1.690	1.710	1.680	1.710	1.710	5,129,041
2025-06-03	1.730	1.740	1.680	1.690	1.690	11,592,000
2025-06-02	1.740	1.750	1.680	1.750	1.750	3,342,000
2025-05-30	1.740	1.760	1.730	1.760	1.760	5,432,000
2025-05-29	1.750	1.790	1.730	1.740	1.740	7,444,000
2025-05-28	1.760	1.780	1.720	1.740	1.740	8,582,008
2025-05-27	1.780	1.780	1.730	1.760	1.760	7,527,034
2025-05-26	1.810	1.810	1.750	1.760	1.760	9,151,000
2025-05-23	1.780	1.820	1.760	1.810	1.810	39,552,000
2025-05-22	1.590	1.750	1.590	1.700	1.700	40,175,000
2025-05-21	1.620	1.620	1.590	1.600	1.600	9,580,852
2025-05-20	1.590	1.640	1.590	1.630	1.630	7,480,000
2025-05-19	1.620	1.640	1.570	1.630	1.630	5,982,000
2025-05-16	1.610	1.610	1.590	1.610	1.610	4,174,000
2025-05-15	1.620	1.650	1.610	1.620	1.620	6,757,192
2025-05-14	1.580	1.620	1.560	1.620	1.620	7,833,392
2025-05-13	1.560	1.590	1.560	1.580	1.580	13,513,238

← NewerPage 6 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.