Angang Steel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	2.070	2.100	2.030	2.030	2.030	3,921,050
2023-08-17	2.090	2.090	2.030	2.070	2.070	3,861,650
2023-08-16	2.130	2.140	2.080	2.090	2.090	3,700,422
2023-08-15	2.120	2.170	2.090	2.140	2.140	5,597,000
2023-08-14	2.140	2.150	2.090	2.150	2.150	3,544,050
2023-08-11	2.210	2.220	2.150	2.180	2.180	3,193,429
2023-08-10	2.250	2.250	2.200	2.200	2.200	2,017,158
2023-08-09	2.220	2.270	2.210	2.270	2.270	4,003,745
2023-08-08	2.260	2.280	2.220	2.240	2.240	1,654,250
2023-08-07	2.290	2.290	2.240	2.250	2.250	4,360,250
2023-08-04	2.360	2.380	2.310	2.320	2.320	3,034,002
2023-08-03	2.320	2.390	2.280	2.350	2.350	3,827,983
2023-08-02	2.350	2.380	2.320	2.330	2.330	4,949,840
2023-08-01	2.310	2.420	2.310	2.370	2.370	8,951,125
2023-07-31	2.250	2.360	2.250	2.330	2.330	11,898,040
2023-07-28	2.210	2.290	2.190	2.290	2.290	6,533,814
2023-07-27	2.160	2.260	2.150	2.250	2.250	10,219,250
2023-07-26	2.070	2.170	2.060	2.170	2.170	4,593,400
2023-07-25	2.030	2.120	2.030	2.100	2.100	9,624,313
2023-07-24	2.030	2.040	2.000	2.010	2.010	2,937,800
2023-07-21	2.060	2.070	2.030	2.060	2.060	3,761,800
2023-07-20	2.010	2.080	2.010	2.030	2.030	8,486,000
2023-07-19	1.970	2.020	1.970	2.020	2.020	2,488,158
2023-07-18	2.030	2.040	1.990	2.010	2.010	2,835,337
2023-07-14	2.060	2.090	2.050	2.070	2.070	3,051,050
2023-07-13	2.030	2.080	2.030	2.070	2.070	4,615,200
2023-07-12	2.000	2.010	1.940	2.000	2.000	8,575,903
2023-07-11	1.960	1.990	1.950	1.960	1.960	4,434,457
2023-07-10	1.970	2.010	1.940	1.960	1.960	4,596,050
2023-07-07	1.970	2.000	1.950	1.960	1.960	9,632,000
2023-07-06	2.040	2.040	1.980	1.990	1.990	9,120,050
2023-07-05	2.050	2.090	2.050	2.060	2.060	2,190,650
2023-07-04	2.080	2.090	2.040	2.060	2.060	4,842,250
2023-07-03	2.050	2.100	2.050	2.100	2.100	1,830,050
2023-06-30	2.010	2.060	2.010	2.050	2.050	1,794,305
2023-06-29	2.020	2.040	2.000	2.010	2.010	2,502,000
2023-06-28	2.060	2.060	2.020	2.050	2.050	761,850
2023-06-27	1.990	2.060	1.990	2.040	2.040	3,940,794
2023-06-26	2.030	2.070	2.000	2.000	2.000	3,448,568
2023-06-23	2.060	2.070	2.010	2.030	2.030	3,513,400
2023-06-21	2.110	2.110	2.060	2.070	2.070	5,368,050
2023-06-20	2.160	2.160	2.110	2.130	2.130	3,866,000
2023-06-19	2.240	2.240	2.150	2.160	2.160	3,332,050
2023-06-16	2.120	2.260	2.120	2.230	2.230	25,413,789
2023-06-15	2.130	2.150	2.090	2.120	2.120	14,292,050
2023-06-14	2.130	2.170	2.120	2.150	2.150	5,580,000
2023-06-13	2.110	2.130	2.080	2.110	2.110	4,050,434
2023-06-12	2.150	2.150	2.100	2.110	2.110	4,880,866
2023-06-09	2.170	2.190	2.130	2.140	2.140	10,467,480
2023-06-08	2.150	2.160	2.110	2.140	2.140	5,188,400
2023-06-07	2.140	2.150	2.110	2.110	2.110	3,802,166
2023-06-06	2.100	2.150	2.100	2.130	2.130	11,140,000
2023-06-05	2.140	2.160	2.090	2.090	2.090	5,871,769
2023-06-02	2.060	2.140	2.060	2.140	2.140	11,337,800
2023-06-01	2.110	2.110	2.020	2.020	2.020	12,314,700
2023-05-31	2.150	2.150	2.080	2.100	2.092	9,531,164
2023-05-30	2.100	2.150	2.070	2.130	2.122	5,119,800
2023-05-29	2.100	2.130	2.070	2.080	2.073	5,997,200
2023-05-25	2.120	2.120	2.070	2.100	2.092	6,044,628
2023-05-24	2.190	2.200	2.110	2.130	2.122	9,418,400

← NewerPage 14 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.