Maanshan Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.590	1.600	1.530	1.560	1.560	18,658,011
2025-05-09	1.620	1.620	1.560	1.580	1.580	5,873,538
2025-05-08	1.630	1.640	1.600	1.620	1.620	4,832,000
2025-05-07	1.650	1.660	1.600	1.630	1.630	8,288,000
2025-05-06	1.640	1.670	1.620	1.630	1.630	15,976,000
2025-05-02	1.630	1.660	1.620	1.640	1.640	3,086,981
2025-04-30	1.620	1.650	1.600	1.640	1.640	11,286,000
2025-04-29	1.600	1.640	1.580	1.630	1.630	12,422,000
2025-04-28	1.600	1.640	1.580	1.600	1.600	6,774,000
2025-04-25	1.600	1.670	1.600	1.610	1.610	11,172,000
2025-04-24	1.670	1.670	1.600	1.620	1.620	10,842,000
2025-04-23	1.720	1.720	1.650	1.670	1.670	9,140,008
2025-04-22	1.800	1.800	1.650	1.650	1.650	24,388,750
2025-04-17	1.750	1.810	1.750	1.790	1.790	8,142,000
2025-04-16	1.770	1.780	1.720	1.740	1.740	6,065,290
2025-04-15	1.760	1.780	1.750	1.770	1.770	6,118,636
2025-04-14	1.700	1.800	1.690	1.760	1.760	13,162,500
2025-04-11	1.550	1.700	1.550	1.660	1.660	20,664,770
2025-04-10	1.560	1.620	1.540	1.570	1.570	18,008,660
2025-04-09	1.400	1.550	1.350	1.530	1.530	31,076,920
2025-04-08	1.490	1.500	1.390	1.420	1.420	39,695,020
2025-04-07	1.680	1.740	1.410	1.410	1.410	31,206,000
2025-04-03	1.810	1.830	1.790	1.800	1.800	10,085,500
2025-04-02	1.890	1.890	1.830	1.850	1.850	14,554,000
2025-04-01	1.860	1.900	1.840	1.890	1.890	19,466,000
2025-03-31	1.870	1.870	1.770	1.860	1.860	23,898,000
2025-03-28	1.920	1.950	1.870	1.870	1.870	15,642,000
2025-03-27	1.960	1.960	1.890	1.950	1.950	18,034,000
2025-03-26	1.930	1.970	1.920	1.950	1.950	15,155,000
2025-03-25	1.960	2.000	1.900	1.910	1.910	9,876,000
2025-03-24	1.950	2.000	1.940	1.970	1.970	25,407,279
2025-03-21	1.950	1.980	1.930	1.970	1.970	21,706,000
2025-03-20	1.950	2.000	1.920	1.970	1.970	12,478,900
2025-03-19	1.960	2.010	1.950	1.960	1.960	20,587,760
2025-03-18	1.910	1.990	1.890	1.970	1.970	26,672,000
2025-03-17	1.850	1.910	1.810	1.900	1.900	10,932,000
2025-03-14	1.880	1.890	1.850	1.860	1.860	7,238,000
2025-03-13	1.830	1.900	1.830	1.890	1.890	8,716,840
2025-03-12	1.900	1.910	1.830	1.870	1.870	14,130,700
2025-03-11	1.880	1.920	1.860	1.900	1.900	9,241,618
2025-03-10	1.980	2.010	1.890	1.910	1.910	19,185,109
2025-03-07	1.940	2.050	1.920	1.990	1.990	46,068,000
2025-03-06	1.980	1.990	1.890	1.960	1.960	34,411,969
2025-03-05	1.940	1.990	1.920	1.990	1.990	30,189,840
2025-03-04	1.950	1.980	1.900	1.940	1.940	19,318,461
2025-03-03	1.910	2.080	1.870	1.950	1.950	78,600,000
2025-02-28	1.820	1.930	1.780	1.910	1.910	23,048,830
2025-02-27	1.880	1.890	1.770	1.820	1.820	22,040,010
2025-02-26	1.680	1.960	1.670	1.850	1.850	96,394,000
2025-02-25	1.640	1.720	1.630	1.680	1.680	14,340,470
2025-02-24	1.670	1.680	1.620	1.650	1.650	7,594,000
2025-02-21	1.670	1.720	1.640	1.660	1.660	18,080,500
2025-02-20	1.670	1.700	1.670	1.680	1.680	3,364,000
2025-02-19	1.680	1.700	1.660	1.660	1.660	6,388,000
2025-02-18	1.760	1.760	1.680	1.680	1.680	12,090,000
2025-02-17	1.670	1.770	1.670	1.740	1.740	12,979,420
2025-02-14	1.660	1.690	1.640	1.680	1.680	6,636,000
2025-02-13	1.670	1.700	1.640	1.650	1.650	15,787,870
2025-02-12	1.720	1.730	1.640	1.650	1.650	23,551,439
2025-02-11	1.800	1.800	1.720	1.720	1.720	12,591,690

← NewerPage 7 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.