Maanshan Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.390	1.415	1.375	1.400	1.400	2,748,000
2026-10-22	1.435	1.435	1.390	1.390	1.390	2,344,000
2026-10-21	1.440	1.455	1.410	1.430	1.430	2,922,000
2026-10-20	1.450	1.450	1.420	1.440	1.440	1,912,000
2026-10-16	1.420	1.485	1.410	1.450	1.450	5,030,000
2026-10-15	1.455	1.460	1.420	1.420	1.420	4,420,000
2026-10-14	1.440	1.525	1.420	1.485	1.485	9,040,000
2026-10-13	1.420	1.455	1.400	1.420	1.420	4,058,819
2026-10-12	1.465	1.490	1.415	1.425	1.425	3,993,016
2026-10-09	1.505	1.505	1.440	1.465	1.465	4,068,000
2026-10-08	1.585	1.585	1.495	1.495	1.495	4,082,000
2026-10-07	1.585	1.585	1.535	1.535	1.535	2,348,000
2026-10-06	1.550	1.615	1.545	1.605	1.605	6,738,000
2026-10-05	1.595	1.595	1.525	1.535	1.535	3,360,000
2026-10-02	1.600	1.600	1.540	1.550	1.550	1,960,000
2026-09-30	1.610	1.640	1.590	1.615	1.615	2,498,000
2026-09-29	1.600	1.605	1.575	1.600	1.600	3,196,000
2026-09-28	1.635	1.640	1.580	1.590	1.590	3,784,000
2026-09-25	1.670	1.670	1.615	1.625	1.625	1,000,000
2026-09-24	1.695	1.700	1.625	1.665	1.665	4,828,000
2026-09-23	1.730	1.785	1.690	1.690	1.690	7,030,000
2026-09-22	1.760	1.760	1.700	1.725	1.725	4,544,000
2026-09-21	1.740	1.755	1.705	1.745	1.745	4,120,000
2026-09-18	1.740	1.770	1.725	1.730	1.730	3,700,230
2026-09-17	1.760	1.765	1.725	1.740	1.740	2,076,000
2026-09-16	1.730	1.765	1.715	1.755	1.755	5,192,000
2026-09-15	1.730	1.770	1.725	1.735	1.735	3,842,000
2026-09-14	1.740	1.770	1.730	1.745	1.745	2,754,000
2026-09-11	1.765	1.775	1.705	1.760	1.760	5,736,892
2026-09-10	1.765	1.790	1.760	1.775	1.775	3,526,324
2026-09-09	1.765	1.810	1.765	1.795	1.795	4,178,000
2026-09-08	1.740	1.790	1.740	1.770	1.770	5,964,000
2026-09-07	1.720	1.745	1.715	1.745	1.745	2,160,000
2026-09-04	1.745	1.755	1.715	1.725	1.725	3,440,000
2026-09-03	1.725	1.770	1.725	1.740	1.740	3,232,000
2026-09-02	1.735	1.735	1.695	1.715	1.715	5,412,000
2026-09-01	1.725	1.755	1.725	1.740	1.740	2,384,000
2026-08-31	1.735	1.755	1.720	1.745	1.745	1,558,000
2026-08-28	1.750	1.770	1.700	1.735	1.735	3,186,000
2026-08-27	1.760	1.765	1.710	1.715	1.715	4,450,000
2026-08-26	1.740	1.795	1.740	1.760	1.760	9,016,000
2026-08-25	1.745	1.755	1.715	1.745	1.745	2,984,000
2026-08-24	1.735	1.740	1.705	1.720	1.720	2,856,000
2026-08-21	1.700	1.710	1.680	1.710	1.710	1,824,000
2026-08-20	1.690	1.705	1.670	1.690	1.690	2,262,000
2026-08-19	1.690	1.690	1.645	1.655	1.655	2,269,656
2026-08-18	1.690	1.690	1.665	1.665	1.665	1,238,666
2026-08-17	1.700	1.700	1.660	1.690	1.690	1,362,000
2026-08-14	1.700	1.700	1.645	1.670	1.670	5,156,000
2026-08-13	1.740	1.740	1.665	1.680	1.680	4,380,000
2026-08-12	1.695	1.725	1.680	1.725	1.725	2,350,978
2026-08-11	1.740	1.760	1.675	1.685	1.685	7,177,312
2026-08-10	1.735	1.765	1.735	1.740	1.740	3,678,000
2026-08-07	1.715	1.735	1.700	1.735	1.735	2,126,000
2026-08-06	1.720	1.735	1.675	1.715	1.715	7,396,000
2026-08-05	1.725	1.745	1.710	1.720	1.720	4,462,000
2026-08-04	1.760	1.760	1.690	1.725	1.725	3,162,000
2026-08-03	1.710	1.755	1.685	1.735	1.735	5,558,642
2026-07-31	1.730	1.750	1.710	1.710	1.710	2,208,000
2026-07-30	1.720	1.770	1.720	1.740	1.740	6,330,000

Page 1 of 2 · 64 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.