Angang Steel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.740	1.770	1.730	1.760	1.760	2,261,200
2023-11-15	1.730	1.760	1.710	1.760	1.760	3,415,850
2023-11-14	1.730	1.730	1.690	1.710	1.710	3,099,260
2023-11-13	1.730	1.730	1.680	1.720	1.720	1,459,055
2023-11-10	1.690	1.720	1.660	1.690	1.690	3,684,029
2023-11-09	1.680	1.700	1.670	1.670	1.670	2,159,600
2023-11-08	1.690	1.700	1.670	1.680	1.680	3,138,055
2023-11-07	1.700	1.710	1.670	1.690	1.690	3,143,039
2023-11-06	1.760	1.780	1.690	1.700	1.700	11,091,860
2023-11-03	1.750	1.760	1.730	1.760	1.760	2,630,545
2023-11-02	1.780	1.780	1.720	1.730	1.730	1,876,066
2023-11-01	1.750	1.770	1.700	1.770	1.770	2,029,786
2023-10-31	1.800	1.800	1.700	1.720	1.720	4,661,065
2023-10-30	1.760	1.820	1.760	1.800	1.800	4,181,660
2023-10-27	1.720	1.770	1.710	1.760	1.760	2,208,060
2023-10-26	1.670	1.740	1.670	1.720	1.720	1,589,860
2023-10-25	1.700	1.740	1.700	1.710	1.710	4,706,055
2023-10-24	1.670	1.690	1.640	1.660	1.660	7,465,126
2023-10-20	1.710	1.730	1.680	1.690	1.690	2,150,832
2023-10-19	1.700	1.710	1.660	1.690	1.690	4,056,065
2023-10-18	1.770	1.770	1.710	1.710	1.710	5,724,455
2023-10-17	1.800	1.800	1.760	1.770	1.770	2,936,630
2023-10-16	1.800	1.800	1.760	1.770	1.770	2,515,060
2023-10-13	1.870	1.880	1.790	1.800	1.800	6,014,055
2023-10-12	1.880	1.920	1.860	1.900	1.900	4,238,850
2023-10-11	1.870	1.880	1.850	1.850	1.850	2,441,225
2023-10-10	1.900	1.910	1.830	1.840	1.840	2,037,600
2023-10-09	1.860	1.880	1.850	1.870	1.870	1,248,050
2023-10-06	1.900	1.920	1.840	1.870	1.870	1,726,055
2023-10-05	1.870	1.870	1.830	1.830	1.830	2,802,050
2023-10-04	1.900	1.900	1.850	1.870	1.870	1,560,363
2023-10-03	1.920	1.920	1.870	1.900	1.900	2,584,055
2023-09-29	1.920	1.970	1.900	1.960	1.960	1,173,950
2023-09-28	1.940	1.940	1.870	1.890	1.890	4,240,650
2023-09-27	1.970	1.970	1.900	1.910	1.910	2,898,800
2023-09-26	1.970	1.970	1.930	1.940	1.940	3,416,583
2023-09-25	2.000	2.000	1.950	1.960	1.960	3,062,050
2023-09-22	1.980	2.000	1.950	2.000	2.000	4,023,370
2023-09-21	2.030	2.030	1.980	1.980	1.980	2,902,200
2023-09-20	2.040	2.050	2.010	2.020	2.020	2,488,650
2023-09-19	2.020	2.050	2.000	2.030	2.030	1,944,450
2023-09-18	2.010	2.050	2.000	2.020	2.020	2,353,250
2023-09-15	2.020	2.060	1.990	2.040	2.040	3,981,850
2023-09-14	1.990	2.020	1.980	1.990	1.990	4,731,166
2023-09-13	2.020	2.020	1.990	1.990	1.990	6,907,650
2023-09-12	2.010	2.040	2.000	2.020	2.020	3,568,815
2023-09-11	2.050	2.050	2.020	2.030	2.030	2,841,522
2023-09-07	2.080	2.100	2.050	2.080	2.080	4,050,650
2023-09-06	2.070	2.100	2.050	2.100	2.100	2,291,050
2023-09-05	2.150	2.150	2.070	2.070	2.070	3,059,050
2023-09-04	2.050	2.170	2.050	2.160	2.160	8,129,549
2023-08-31	2.030	2.040	1.990	2.010	2.010	2,893,600
2023-08-30	2.100	2.100	2.030	2.050	2.050	3,465,538
2023-08-29	2.020	2.070	2.010	2.070	2.070	2,604,000
2023-08-28	2.070	2.070	2.000	2.020	2.020	5,397,250
2023-08-25	1.990	2.040	1.980	2.000	2.000	4,575,018
2023-08-24	2.020	2.040	2.000	2.000	2.000	3,345,410
2023-08-23	2.000	2.030	2.000	2.020	2.020	2,541,250
2023-08-22	2.000	2.070	1.980	2.030	2.030	4,761,682
2023-08-21	2.040	2.040	2.000	2.000	2.000	4,455,050

← NewerPage 13 of 21 · 1,229 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.