Angang Steel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	2.000	2.110	2.000	2.080	2.073	4,619,368
2022-11-21	2.020	2.040	1.970	2.020	2.013	9,554,680
2022-11-18	2.140	2.140	2.030	2.050	2.043	7,969,692
2022-11-17	2.080	2.110	2.030	2.110	2.102	5,624,000
2022-11-16	2.160	2.160	2.050	2.080	2.073	11,954,490
2022-11-15	2.060	2.200	2.050	2.170	2.162	14,569,890
2022-11-14	2.030	2.150	2.030	2.080	2.073	21,077,990
2022-11-11	1.920	1.990	1.890	1.970	1.963	9,379,200
2022-11-10	1.860	1.880	1.820	1.850	1.843	3,564,318
2022-11-09	1.870	1.940	1.860	1.880	1.873	7,991,462
2022-11-08	1.880	1.940	1.860	1.860	1.853	4,303,100
2022-11-07	1.790	1.920	1.790	1.910	1.903	12,980,000
2022-11-04	1.620	1.810	1.620	1.780	1.774	13,141,200
2022-11-03	1.650	1.700	1.610	1.620	1.614	6,517,100
2022-11-02	1.630	1.680	1.590	1.660	1.654	7,011,046
2022-11-01	1.650	1.660	1.580	1.600	1.594	21,387,279
2022-10-31	1.780	1.780	1.620	1.630	1.624	10,819,700
2022-10-28	1.860	1.860	1.760	1.770	1.764	5,240,604
2022-10-27	1.830	1.880	1.800	1.850	1.843	12,101,700
2022-10-26	1.830	1.870	1.800	1.810	1.803	11,704,100
2022-10-25	1.940	1.940	1.870	1.880	1.873	10,562,540
2022-10-24	2.050	2.060	1.920	1.930	1.923	10,754,580
2022-10-21	2.020	2.070	2.020	2.040	2.033	5,734,591
2022-10-20	2.020	2.040	1.990	1.990	1.983	6,339,000
2022-10-19	2.060	2.140	2.030	2.040	2.033	7,851,200
2022-10-18	2.100	2.100	2.050	2.060	2.053	2,746,100
2022-10-17	2.050	2.080	2.020	2.050	2.043	3,353,300
2022-10-14	2.050	2.100	2.030	2.060	2.053	4,428,780
2022-10-13	2.030	2.070	2.020	2.050	2.043	5,007,598
2022-10-12	2.020	2.080	1.980	2.020	2.013	5,878,568
2022-10-11	2.050	2.060	2.000	2.020	2.013	4,567,967
2022-10-10	2.050	2.070	2.010	2.050	2.043	4,880,490
2022-10-07	2.130	2.130	2.050	2.050	2.043	2,570,495
2022-10-06	2.150	2.170	2.100	2.130	2.122	3,996,095
2022-10-05	2.140	2.140	2.080	2.090	2.082	5,680,087
2022-10-03	1.950	2.050	1.940	2.040	2.033	3,997,000
2022-09-30	1.970	1.990	1.930	1.940	1.933	5,216,700
2022-09-29	2.050	2.070	1.950	1.960	1.953	4,859,900
2022-09-28	2.100	2.100	2.010	2.010	2.003	8,329,000
2022-09-27	2.180	2.190	2.090	2.100	2.092	7,737,900
2022-09-26	2.180	2.190	2.120	2.140	2.132	2,461,000
2022-09-23	2.230	2.250	2.180	2.180	2.172	2,177,873
2022-09-22	2.170	2.260	2.150	2.240	2.232	4,404,400
2022-09-21	2.200	2.220	2.170	2.170	2.162	7,338,000
2022-09-20	2.200	2.260	2.200	2.220	2.212	5,248,000
2022-09-19	2.260	2.260	2.180	2.190	2.182	3,784,809
2022-09-16	2.290	2.290	2.240	2.240	2.232	5,177,495
2022-09-15	2.360	2.380	2.290	2.290	2.282	8,379,478
2022-09-14	2.400	2.410	2.360	2.360	2.352	5,907,833
2022-09-13	2.480	2.480	2.430	2.440	2.431	3,762,709
2022-09-09	2.410	2.490	2.410	2.440	2.431	7,221,578
2022-09-08	2.420	2.420	2.380	2.390	2.381	3,865,420
2022-09-07	2.430	2.450	2.390	2.410	2.401	6,168,158
2022-09-06	2.440	2.490	2.420	2.480	2.471	4,290,080
2022-09-05	2.450	2.450	2.390	2.400	2.391	2,313,400
2022-09-02	2.460	2.460	2.390	2.410	2.401	4,309,199
2022-09-01	2.460	2.500	2.450	2.470	2.461	2,300,131
2022-08-31	2.490	2.520	2.460	2.460	2.451	5,185,600
2022-08-30	2.550	2.550	2.500	2.510	2.501	2,811,000
2022-08-29	2.530	2.550	2.500	2.520	2.511	1,821,870

← NewerPage 17 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.