Angang Steel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	2.700	2.700	2.600	2.640	2.630	8,160,419
2023-02-21	2.620	2.700	2.610	2.670	2.660	26,801,000
2023-02-20	2.420	2.650	2.420	2.620	2.611	25,080,529
2023-02-17	2.410	2.470	2.410	2.420	2.411	4,227,354
2023-02-16	2.410	2.470	2.400	2.440	2.431	4,653,516
2023-02-15	2.420	2.440	2.410	2.420	2.411	3,350,999
2023-02-14	2.430	2.450	2.410	2.440	2.431	2,401,200
2023-02-13	2.400	2.430	2.370	2.400	2.391	3,291,164
2023-02-10	2.460	2.470	2.410	2.410	2.401	4,047,496
2023-02-09	2.450	2.490	2.450	2.480	2.471	3,556,800
2023-02-08	2.450	2.510	2.440	2.470	2.461	2,972,729
2023-02-07	2.440	2.500	2.410	2.460	2.451	2,649,624
2023-02-06	2.480	2.480	2.380	2.410	2.401	8,548,103
2023-02-03	2.490	2.490	2.440	2.480	2.471	4,890,012
2023-02-02	2.570	2.570	2.500	2.510	2.501	4,441,200
2023-02-01	2.420	2.540	2.420	2.540	2.531	7,895,400
2023-01-31	2.460	2.480	2.410	2.420	2.411	8,386,524
2023-01-30	2.570	2.570	2.470	2.500	2.491	9,096,041
2023-01-27	2.560	2.580	2.500	2.580	2.571	5,307,250
2023-01-26	2.560	2.590	2.490	2.560	2.551	8,304,255
2023-01-20	2.430	2.550	2.400	2.550	2.541	14,002,420
2023-01-19	2.350	2.420	2.330	2.400	2.391	4,002,188
2023-01-18	2.360	2.380	2.320	2.350	2.342	7,452,840
2023-01-17	2.380	2.380	2.330	2.360	2.352	4,658,849
2023-01-16	2.430	2.440	2.360	2.380	2.371	9,078,065
2023-01-13	2.350	2.440	2.350	2.430	2.421	15,344,340
2023-01-12	2.400	2.410	2.340	2.350	2.342	14,766,800
2023-01-11	2.340	2.440	2.320	2.380	2.371	13,957,910
2023-01-10	2.370	2.380	2.300	2.310	2.302	7,352,450
2023-01-09	2.300	2.350	2.280	2.350	2.342	9,133,738
2023-01-06	2.250	2.320	2.240	2.270	2.262	8,443,200
2023-01-05	2.230	2.260	2.210	2.240	2.232	8,029,873
2023-01-04	2.200	2.230	2.190	2.210	2.202	6,650,000
2023-01-03	2.130	2.210	2.090	2.200	2.192	7,049,620
2022-12-30	2.140	2.160	2.100	2.130	2.122	3,186,690
2022-12-29	2.140	2.140	2.100	2.130	2.122	2,935,690
2022-12-28	2.080	2.180	2.080	2.170	2.162	7,470,400
2022-12-23	2.050	2.080	2.030	2.080	2.073	5,293,890
2022-12-22	2.120	2.130	2.060	2.080	2.073	6,479,890
2022-12-21	2.110	2.110	2.070	2.100	2.092	4,952,179
2022-12-20	2.110	2.110	2.040	2.090	2.082	11,608,250
2022-12-19	2.220	2.240	2.110	2.120	2.112	7,062,659
2022-12-16	2.200	2.240	2.170	2.220	2.212	15,714,000
2022-12-15	2.300	2.300	2.180	2.210	2.202	15,006,080
2022-12-14	2.280	2.360	2.240	2.300	2.292	12,303,280
2022-12-13	2.360	2.360	2.260	2.310	2.302	10,171,870
2022-12-12	2.390	2.390	2.280	2.330	2.322	9,197,720
2022-12-09	2.300	2.400	2.280	2.400	2.391	17,698,109
2022-12-08	2.280	2.290	2.250	2.280	2.272	5,518,085
2022-12-07	2.350	2.360	2.220	2.250	2.242	11,792,130
2022-12-06	2.300	2.360	2.280	2.350	2.342	10,237,730
2022-12-05	2.210	2.340	2.210	2.320	2.312	24,084,381
2022-12-02	2.210	2.230	2.110	2.150	2.142	5,778,880
2022-12-01	2.260	2.290	2.190	2.200	2.192	10,280,880
2022-11-30	2.230	2.240	2.180	2.230	2.222	9,893,720
2022-11-29	2.120	2.220	2.120	2.220	2.212	8,171,586
2022-11-28	2.150	2.150	2.030	2.130	2.122	7,446,700
2022-11-25	2.090	2.190	2.080	2.170	2.162	8,775,263
2022-11-24	2.070	2.120	2.070	2.100	2.092	5,965,600
2022-11-23	2.080	2.100	2.020	2.050	2.043	5,482,891

← NewerPage 16 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.