Angang Steel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	1.380	1.490	1.380	1.470	1.470	14,955,270
2024-05-14	1.410	1.420	1.360	1.380	1.380	11,764,750
2024-05-13	1.410	1.420	1.380	1.410	1.410	8,594,823
2024-05-10	1.360	1.420	1.340	1.410	1.410	11,967,760
2024-05-09	1.310	1.360	1.300	1.340	1.340	4,721,273
2024-05-08	1.340	1.350	1.300	1.300	1.300	7,003,230
2024-05-07	1.350	1.370	1.330	1.350	1.350	8,068,172
2024-05-06	1.330	1.370	1.320	1.350	1.350	9,290,475
2024-05-03	1.350	1.390	1.320	1.330	1.330	4,863,475
2024-05-02	1.280	1.350	1.260	1.330	1.330	7,498,260
2024-04-30	1.350	1.360	1.290	1.300	1.300	9,765,971
2024-04-29	1.350	1.390	1.330	1.380	1.380	6,730,732
2024-04-26	1.270	1.360	1.270	1.350	1.350	5,825,875
2024-04-25	1.280	1.310	1.270	1.290	1.290	3,464,600
2024-04-24	1.260	1.300	1.260	1.280	1.280	3,565,880
2024-04-23	1.270	1.280	1.250	1.260	1.260	4,825,000
2024-04-22	1.300	1.320	1.260	1.270	1.270	3,810,080
2024-04-19	1.330	1.370	1.280	1.290	1.290	8,178,260
2024-04-18	1.300	1.340	1.300	1.340	1.340	4,107,100
2024-04-17	1.300	1.330	1.280	1.320	1.320	2,912,075
2024-04-16	1.340	1.350	1.280	1.300	1.300	4,910,826
2024-04-15	1.350	1.380	1.330	1.350	1.350	3,287,875
2024-04-12	1.400	1.400	1.360	1.360	1.360	4,395,795
2024-04-11	1.390	1.410	1.370	1.400	1.400	3,803,407
2024-04-10	1.420	1.430	1.390	1.390	1.390	6,464,851
2024-04-09	1.320	1.420	1.320	1.420	1.420	8,772,329
2024-04-08	1.290	1.340	1.280	1.320	1.320	5,216,075
2024-04-05	1.340	1.350	1.250	1.260	1.260	5,152,075
2024-04-03	1.310	1.340	1.310	1.330	1.330	2,826,000
2024-04-02	1.320	1.340	1.300	1.310	1.310	4,894,075
2024-03-28	1.300	1.320	1.270	1.300	1.300	2,329,400
2024-03-27	1.310	1.320	1.290	1.290	1.290	2,479,035
2024-03-26	1.340	1.350	1.290	1.320	1.320	6,036,600
2024-03-25	1.430	1.430	1.330	1.330	1.330	15,656,070
2024-03-22	1.500	1.500	1.420	1.440	1.440	6,787,275
2024-03-21	1.520	1.530	1.500	1.500	1.500	2,995,400
2024-03-20	1.510	1.510	1.490	1.500	1.500	1,849,070
2024-03-19	1.490	1.530	1.480	1.500	1.500	6,745,416
2024-03-18	1.490	1.530	1.490	1.500	1.500	4,696,870
2024-03-15	1.470	1.520	1.460	1.480	1.480	8,154,675
2024-03-14	1.500	1.540	1.470	1.480	1.480	5,233,876
2024-03-13	1.510	1.520	1.470	1.500	1.500	4,168,316
2024-03-12	1.510	1.520	1.480	1.500	1.500	5,008,416
2024-03-11	1.540	1.540	1.490	1.510	1.510	3,453,572
2024-03-08	1.470	1.550	1.470	1.520	1.520	8,557,167
2024-03-07	1.460	1.520	1.440	1.480	1.480	9,711,576
2024-03-06	1.370	1.470	1.370	1.460	1.460	10,605,280
2024-03-05	1.410	1.410	1.360	1.370	1.370	4,447,199
2024-03-04	1.440	1.440	1.380	1.400	1.400	3,722,447
2024-03-01	1.410	1.430	1.400	1.410	1.410	1,200,075
2024-02-29	1.410	1.430	1.390	1.410	1.410	2,990,000
2024-02-28	1.440	1.450	1.400	1.400	1.400	4,275,925
2024-02-27	1.400	1.440	1.400	1.440	1.440	6,727,800
2024-02-26	1.370	1.480	1.370	1.400	1.400	15,677,610
2024-02-23	1.370	1.390	1.360	1.370	1.370	3,493,190
2024-02-22	1.340	1.380	1.340	1.380	1.380	3,500,680
2024-02-21	1.340	1.380	1.330	1.340	1.340	4,720,808
2024-02-20	1.330	1.340	1.300	1.340	1.340	2,894,080
2024-02-19	1.310	1.340	1.300	1.340	1.340	3,204,080
2024-02-16	1.250	1.320	1.240	1.320	1.320	3,116,443

← NewerPage 11 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-01	0.0076 HKD
2022-05-31	0.2590 HKD
2021-05-31	0.1010 HKD
2020-06-01	0.0620 HKD
2019-05-30	0.3254 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.