Maanshan Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1.700 | 1.860 | 1.680 | 1.800 | 1.800 | 30,533,699 |
| 2025-02-07 | 1.760 | 1.770 | 1.700 | 1.740 | 1.740 | 11,852,000 |
| 2025-02-06 | 1.770 | 1.790 | 1.730 | 1.760 | 1.760 | 5,989,280 |
| 2025-02-05 | 1.770 | 1.770 | 1.720 | 1.770 | 1.770 | 6,691,839 |
| 2025-02-04 | 1.700 | 1.770 | 1.700 | 1.770 | 1.770 | 8,154,000 |
| 2025-02-03 | 1.730 | 1.730 | 1.630 | 1.700 | 1.700 | 6,588,000 |
| 2025-01-28 | 1.810 | 1.810 | 1.730 | 1.740 | 1.740 | 4,624,000 |
| 2025-01-27 | 1.800 | 1.830 | 1.730 | 1.810 | 1.810 | 24,517,189 |
| 2025-01-24 | 1.770 | 1.860 | 1.750 | 1.830 | 1.830 | 23,126,801 |
| 2025-01-23 | 1.760 | 1.780 | 1.730 | 1.770 | 1.770 | 19,030,439 |
| 2025-01-22 | 1.690 | 1.750 | 1.670 | 1.750 | 1.750 | 17,818,000 |
| 2025-01-21 | 1.670 | 1.720 | 1.670 | 1.720 | 1.720 | 9,618,000 |
| 2025-01-20 | 1.720 | 1.760 | 1.670 | 1.670 | 1.670 | 18,021,801 |
| 2025-01-17 | 1.770 | 1.770 | 1.730 | 1.730 | 1.730 | 15,246,000 |
| 2025-01-16 | 1.710 | 1.780 | 1.710 | 1.770 | 1.770 | 33,654,090 |
| 2025-01-15 | 1.680 | 1.730 | 1.650 | 1.710 | 1.710 | 28,734,000 |
| 2025-01-14 | 1.580 | 1.690 | 1.580 | 1.670 | 1.670 | 31,675,881 |
| 2025-01-13 | 1.540 | 1.620 | 1.540 | 1.580 | 1.580 | 35,170,680 |
| 2025-01-10 | 1.660 | 1.660 | 1.530 | 1.550 | 1.550 | 26,259,369 |
| 2025-01-09 | 1.600 | 1.670 | 1.600 | 1.660 | 1.660 | 27,150,260 |
| 2025-01-08 | 1.620 | 1.630 | 1.580 | 1.630 | 1.630 | 66,045,031 |
| 2025-01-07 | 1.490 | 1.640 | 1.490 | 1.630 | 1.630 | 77,460,000 |
| 2025-01-06 | 1.370 | 1.520 | 1.370 | 1.510 | 1.510 | 71,056,000 |
| 2025-01-03 | 1.410 | 1.420 | 1.360 | 1.370 | 1.370 | 13,702,000 |
| 2025-01-02 | 1.490 | 1.500 | 1.380 | 1.390 | 1.390 | 15,782,000 |
| 2024-12-31 | 1.480 | 1.490 | 1.460 | 1.470 | 1.470 | 9,870,000 |
| 2024-12-30 | 1.420 | 1.480 | 1.410 | 1.470 | 1.470 | 11,559,160 |
| 2024-12-27 | 1.430 | 1.470 | 1.410 | 1.440 | 1.440 | 11,593,930 |
| 2024-12-24 | 1.380 | 1.420 | 1.380 | 1.420 | 1.420 | 7,200,000 |
| 2024-12-23 | 1.400 | 1.430 | 1.350 | 1.380 | 1.380 | 21,720,000 |
| 2024-12-20 | 1.450 | 1.470 | 1.380 | 1.380 | 1.380 | 18,528,000 |
| 2024-12-19 | 1.410 | 1.540 | 1.390 | 1.460 | 1.460 | 80,232,000 |
| 2024-12-18 | 1.390 | 1.440 | 1.370 | 1.420 | 1.420 | 31,648,000 |
| 2024-12-17 | 1.330 | 1.380 | 1.320 | 1.370 | 1.370 | 23,124,000 |
| 2024-12-16 | 1.310 | 1.330 | 1.290 | 1.320 | 1.320 | 9,364,000 |
| 2024-12-13 | 1.320 | 1.320 | 1.290 | 1.300 | 1.300 | 9,867,229 |
| 2024-12-12 | 1.340 | 1.340 | 1.310 | 1.340 | 1.340 | 11,748,000 |
| 2024-12-11 | 1.280 | 1.370 | 1.280 | 1.330 | 1.330 | 31,263,961 |
| 2024-12-10 | 1.330 | 1.340 | 1.260 | 1.260 | 1.260 | 9,925,884 |
| 2024-12-09 | 1.290 | 1.320 | 1.260 | 1.300 | 1.300 | 8,850,000 |
| 2024-12-06 | 1.280 | 1.300 | 1.250 | 1.290 | 1.290 | 10,842,000 |
| 2024-12-05 | 1.300 | 1.320 | 1.250 | 1.280 | 1.280 | 25,052,000 |
| 2024-12-04 | 1.220 | 1.430 | 1.210 | 1.310 | 1.310 | 110,984,000 |
| 2024-12-03 | 1.240 | 1.250 | 1.210 | 1.230 | 1.230 | 8,726,007 |
| 2024-12-02 | 1.160 | 1.290 | 1.140 | 1.240 | 1.240 | 41,300,000 |
| 2024-11-29 | 1.130 | 1.160 | 1.120 | 1.160 | 1.160 | 3,418,010 |
| 2024-11-28 | 1.140 | 1.140 | 1.120 | 1.130 | 1.130 | 1,826,000 |
| 2024-11-27 | 1.130 | 1.150 | 1.110 | 1.140 | 1.140 | 5,388,000 |
| 2024-11-26 | 1.160 | 1.170 | 1.130 | 1.140 | 1.140 | 1,568,000 |
| 2024-11-25 | 1.150 | 1.180 | 1.140 | 1.180 | 1.180 | 6,450,000 |
| 2024-11-22 | 1.170 | 1.180 | 1.120 | 1.140 | 1.140 | 3,470,000 |
| 2024-11-21 | 1.190 | 1.190 | 1.160 | 1.160 | 1.160 | 2,454,000 |
| 2024-11-20 | 1.170 | 1.190 | 1.170 | 1.190 | 1.190 | 1,498,000 |
| 2024-11-19 | 1.190 | 1.190 | 1.160 | 1.190 | 1.190 | 3,584,175 |
| 2024-11-18 | 1.160 | 1.230 | 1.150 | 1.180 | 1.180 | 7,466,000 |
| 2024-11-15 | 1.160 | 1.180 | 1.150 | 1.150 | 1.150 | 3,986,000 |
| 2024-11-14 | 1.210 | 1.210 | 1.160 | 1.170 | 1.170 | 4,232,000 |
| 2024-11-13 | 1.210 | 1.230 | 1.200 | 1.210 | 1.210 | 3,556,000 |
| 2024-11-12 | 1.260 | 1.290 | 1.200 | 1.210 | 1.210 | 7,989,684 |
| 2024-11-11 | 1.270 | 1.290 | 1.250 | 1.270 | 1.270 | 5,554,000 |
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.