Maanshan Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	1.320	1.330	1.270	1.300	1.300	20,458,260
2024-11-07	1.270	1.320	1.250	1.310	1.310	12,736,000
2024-11-06	1.270	1.280	1.240	1.270	1.270	10,528,000
2024-11-05	1.220	1.270	1.220	1.260	1.260	10,474,000
2024-11-04	1.240	1.240	1.200	1.230	1.230	8,504,000
2024-11-01	1.220	1.270	1.220	1.230	1.230	12,618,000
2024-10-31	1.230	1.250	1.180	1.230	1.230	20,603,609
2024-10-30	1.240	1.340	1.220	1.230	1.230	42,559,609
2024-10-29	1.350	1.360	1.240	1.250	1.250	32,216,000
2024-10-28	1.220	1.500	1.220	1.320	1.320	149,820,984
2024-10-25	1.190	1.240	1.180	1.210	1.210	6,118,000
2024-10-24	1.180	1.200	1.170	1.190	1.190	4,296,000
2024-10-23	1.190	1.230	1.190	1.200	1.200	8,298,000
2024-10-22	1.210	1.210	1.170	1.190	1.190	5,822,000
2024-10-21	1.200	1.210	1.180	1.200	1.200	3,416,000
2024-10-18	1.150	1.210	1.140	1.200	1.200	7,984,000
2024-10-17	1.220	1.220	1.130	1.140	1.140	11,630,000
2024-10-16	1.170	1.260	1.170	1.220	1.220	26,892,480
2024-10-15	1.230	1.230	1.160	1.170	1.170	12,726,000
2024-10-14	1.260	1.290	1.210	1.240	1.240	12,133,520
2024-10-10	1.220	1.310	1.210	1.260	1.260	14,952,540
2024-10-09	1.300	1.320	1.180	1.190	1.190	21,898,039
2024-10-08	1.550	1.550	1.280	1.310	1.310	34,536,000
2024-10-07	1.390	1.550	1.350	1.520	1.520	21,911,750
2024-10-04	1.200	1.320	1.200	1.310	1.310	11,860,000
2024-10-03	1.310	1.320	1.160	1.230	1.230	16,862,000
2024-10-02	1.240	1.310	1.220	1.310	1.310	17,581,000
2024-09-30	1.210	1.250	1.150	1.250	1.250	29,798,000
2024-09-27	1.110	1.130	1.060	1.110	1.110	23,998,000
2024-09-26	0.990	1.100	0.980	1.080	1.080	21,108,000
2024-09-25	1.020	1.030	0.980	0.990	0.990	11,076,000
2024-09-24	0.910	0.990	0.910	0.990	0.990	19,036,000
2024-09-23	0.890	0.920	0.890	0.920	0.920	2,792,436
2024-09-20	0.930	0.930	0.890	0.890	0.890	4,458,000
2024-09-19	0.890	0.940	0.890	0.930	0.930	6,476,000
2024-09-17	0.890	0.920	0.890	0.910	0.910	684,000
2024-09-16	0.880	0.890	0.870	0.890	0.890	728,000
2024-09-13	0.880	0.890	0.880	0.890	0.890	1,118,670
2024-09-12	0.850	0.880	0.850	0.870	0.870	2,246,000
2024-09-11	0.890	0.900	0.850	0.860	0.860	6,687,248
2024-09-10	0.910	0.920	0.870	0.880	0.880	7,502,752
2024-09-09	0.940	0.940	0.910	0.910	0.910	5,228,408
2024-09-05	0.950	0.960	0.940	0.940	0.940	2,752,000
2024-09-04	0.990	0.990	0.950	0.950	0.950	8,888,000
2024-09-03	1.010	1.010	0.990	0.990	0.990	5,568,000
2024-09-02	1.020	1.020	1.000	1.010	1.010	4,361,889
2024-08-30	1.020	1.060	1.000	1.000	1.000	12,082,000
2024-08-29	1.030	1.030	1.010	1.020	1.020	2,288,000
2024-08-28	1.050	1.050	1.020	1.030	1.030	2,242,000
2024-08-27	1.050	1.060	1.030	1.050	1.050	3,220,000
2024-08-26	1.030	1.050	1.010	1.050	1.050	3,020,000
2024-08-23	1.030	1.030	1.020	1.030	1.030	1,352,000
2024-08-22	1.030	1.040	1.010	1.020	1.020	2,774,000
2024-08-21	1.030	1.040	1.030	1.030	1.030	2,394,000
2024-08-20	1.050	1.060	1.030	1.040	1.040	2,126,000
2024-08-19	1.040	1.060	1.040	1.050	1.050	1,584,000
2024-08-16	1.040	1.060	1.030	1.040	1.040	1,779,000
2024-08-15	1.030	1.050	1.030	1.040	1.040	3,064,000
2024-08-14	1.060	1.060	1.030	1.040	1.040	2,352,000
2024-08-13	1.040	1.070	1.040	1.050	1.050	4,180,942

← NewerPage 9 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.