Angang Steel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	2.280	2.300	2.180	2.180	2.172	11,590,050
2023-05-22	2.340	2.340	2.270	2.300	2.292	4,437,082
2023-05-19	2.320	2.340	2.270	2.330	2.322	7,530,121
2023-05-18	2.390	2.410	2.330	2.330	2.322	8,401,640
2023-05-17	2.470	2.470	2.340	2.370	2.361	8,315,245
2023-05-16	2.470	2.510	2.430	2.450	2.441	3,939,972
2023-05-15	2.490	2.510	2.430	2.470	2.461	6,484,400
2023-05-12	2.670	2.670	2.500	2.520	2.511	10,430,000
2023-05-11	2.750	2.750	2.660	2.660	2.650	9,398,748
2023-05-10	2.800	2.850	2.730	2.750	2.740	9,888,666
2023-05-09	2.750	2.870	2.750	2.800	2.790	14,732,000
2023-05-08	2.640	2.760	2.630	2.760	2.750	15,125,290
2023-05-05	2.660	2.670	2.590	2.600	2.591	4,703,840
2023-05-04	2.580	2.670	2.580	2.650	2.640	5,149,956
2023-05-03	2.600	2.620	2.550	2.580	2.571	2,438,600
2023-05-02	2.630	2.650	2.570	2.630	2.621	3,253,500
2023-04-28	2.600	2.620	2.570	2.600	2.591	6,057,800
2023-04-27	2.540	2.600	2.510	2.600	2.591	7,481,184
2023-04-26	2.580	2.580	2.500	2.570	2.561	6,125,372
2023-04-25	2.580	2.620	2.510	2.540	2.531	8,385,600
2023-04-24	2.600	2.630	2.560	2.590	2.581	6,643,650
2023-04-21	2.690	2.700	2.600	2.650	2.640	7,022,640
2023-04-20	2.730	2.740	2.650	2.690	2.680	9,334,850
2023-04-19	2.680	2.790	2.650	2.750	2.740	29,617,570
2023-04-18	2.630	2.690	2.620	2.680	2.670	7,459,040
2023-04-17	2.600	2.660	2.540	2.650	2.640	18,026,369
2023-04-14	2.500	2.600	2.500	2.600	2.591	7,993,400
2023-04-13	2.520	2.540	2.480	2.520	2.511	21,484,670
2023-04-12	2.390	2.550	2.390	2.530	2.521	11,051,730
2023-04-11	2.350	2.420	2.340	2.400	2.391	5,690,600
2023-04-06	2.410	2.440	2.340	2.360	2.352	6,030,250
2023-04-04	2.450	2.460	2.410	2.440	2.431	4,399,578
2023-04-03	2.520	2.530	2.450	2.460	2.451	4,763,222
2023-03-31	2.490	2.600	2.490	2.510	2.501	10,560,950
2023-03-30	2.590	2.590	2.490	2.530	2.521	4,723,018
2023-03-29	2.560	2.580	2.500	2.560	2.551	9,703,800
2023-03-28	2.460	2.570	2.460	2.520	2.511	11,996,370
2023-03-27	2.500	2.500	2.400	2.420	2.411	6,677,650
2023-03-24	2.520	2.530	2.460	2.500	2.491	2,784,440
2023-03-23	2.510	2.540	2.460	2.530	2.521	6,104,650
2023-03-22	2.420	2.500	2.390	2.500	2.491	11,712,600
2023-03-21	2.400	2.420	2.370	2.400	2.391	3,830,823
2023-03-20	2.450	2.450	2.350	2.380	2.371	10,142,100
2023-03-17	2.410	2.490	2.410	2.450	2.441	7,847,453
2023-03-16	2.480	2.490	2.390	2.410	2.401	8,863,250
2023-03-15	2.480	2.550	2.480	2.530	2.521	3,634,172
2023-03-14	2.560	2.570	2.440	2.470	2.461	5,838,040
2023-03-13	2.500	2.560	2.490	2.550	2.541	7,479,542
2023-03-10	2.560	2.570	2.470	2.500	2.491	8,884,100
2023-03-09	2.650	2.650	2.560	2.560	2.551	4,626,528
2023-03-08	2.620	2.660	2.610	2.640	2.630	6,378,040
2023-03-07	2.700	2.720	2.640	2.670	2.660	8,274,100
2023-03-06	2.710	2.740	2.660	2.700	2.690	6,994,500
2023-03-03	2.680	2.730	2.640	2.700	2.690	12,683,170
2023-03-02	2.610	2.670	2.610	2.650	2.640	4,847,045
2023-03-01	2.560	2.640	2.550	2.640	2.630	7,730,204
2023-02-28	2.620	2.620	2.550	2.570	2.561	3,387,000
2023-02-27	2.600	2.640	2.560	2.600	2.591	5,682,000
2023-02-24	2.600	2.650	2.580	2.600	2.591	5,061,000
2023-02-23	2.630	2.670	2.610	2.630	2.621	4,112,200

← NewerPage 15 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.