Angang Steel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	2.580	2.590	2.540	2.560	2.551	1,972,000
2022-08-25	2.500	2.560	2.500	2.560	2.551	2,672,600
2022-08-24	2.590	2.610	2.510	2.530	2.521	4,607,570
2022-08-23	2.590	2.650	2.580	2.590	2.581	3,000,800
2022-08-22	2.610	2.640	2.590	2.590	2.581	2,268,300
2022-08-19	2.600	2.620	2.590	2.610	2.601	1,024,800
2022-08-18	2.600	2.660	2.570	2.570	2.561	6,155,800
2022-08-17	2.640	2.660	2.600	2.620	2.611	5,462,000
2022-08-16	2.690	2.690	2.600	2.610	2.601	2,965,408
2022-08-15	2.700	2.700	2.600	2.670	2.660	4,810,080
2022-08-12	2.660	2.690	2.630	2.690	2.680	3,230,600
2022-08-11	2.630	2.680	2.620	2.630	2.621	7,042,177
2022-08-10	2.600	2.630	2.560	2.580	2.571	3,323,867
2022-08-09	2.540	2.670	2.540	2.580	2.571	3,316,600
2022-08-08	2.500	2.650	2.500	2.580	2.571	6,119,434
2022-08-05	2.500	2.540	2.480	2.510	2.501	2,033,645
2022-08-04	2.420	2.500	2.420	2.490	2.481	7,041,680
2022-08-03	2.550	2.590	2.420	2.430	2.421	5,513,717
2022-08-02	2.630	2.630	2.480	2.550	2.541	7,646,325
2022-08-01	2.620	2.630	2.540	2.620	2.611	3,314,100
2022-07-29	2.680	2.680	2.590	2.590	2.581	4,783,000
2022-07-28	2.650	2.670	2.630	2.670	2.660	2,062,100
2022-07-27	2.660	2.660	2.610	2.650	2.640	2,152,275
2022-07-26	2.660	2.670	2.620	2.660	2.650	4,576,000
2022-07-25	2.610	2.660	2.600	2.620	2.611	3,142,675
2022-07-22	2.660	2.670	2.600	2.610	2.601	2,270,261
2022-07-21	2.680	2.710	2.650	2.660	2.650	2,240,400
2022-07-20	2.680	2.720	2.670	2.670	2.660	3,394,715
2022-07-19	2.670	2.690	2.630	2.670	2.660	2,472,070
2022-07-18	2.580	2.690	2.570	2.660	2.650	5,761,038
2022-07-15	2.630	2.630	2.570	2.580	2.571	10,666,270
2022-07-14	2.730	2.730	2.570	2.680	2.670	13,644,610
2022-07-13	2.740	2.770	2.710	2.740	2.730	7,631,646
2022-07-12	2.760	2.760	2.700	2.740	2.730	8,558,920
2022-07-11	2.860	2.860	2.710	2.760	2.750	11,524,700
2022-07-08	2.880	2.880	2.840	2.860	2.850	5,743,250
2022-07-07	2.890	2.890	2.840	2.850	2.840	2,778,859
2022-07-06	2.920	2.920	2.850	2.890	2.880	4,630,170
2022-07-05	2.910	2.980	2.900	2.920	2.909	5,222,291
2022-07-04	2.930	2.930	2.850	2.910	2.900	6,429,354
2022-06-30	2.970	2.990	2.930	2.930	2.919	6,435,970
2022-06-29	3.010	3.040	2.920	2.990	2.979	7,606,000
2022-06-28	2.940	3.040	2.940	3.010	2.999	6,548,075
2022-06-27	2.930	2.970	2.930	2.960	2.949	6,357,534
2022-06-24	2.980	2.980	2.900	2.900	2.890	19,265,131
2022-06-23	2.990	3.000	2.960	2.970	2.959	6,761,073
2022-06-22	3.040	3.040	2.980	3.000	2.989	6,732,562
2022-06-21	3.030	3.080	2.960	3.040	3.029	5,738,070
2022-06-20	3.050	3.070	2.980	3.000	2.989	8,505,300
2022-06-17	3.050	3.090	3.020	3.020	3.009	7,703,094
2022-06-16	3.250	3.250	3.020	3.050	3.039	9,390,600
2022-06-15	3.160	3.260	3.160	3.200	3.188	4,942,172
2022-06-14	3.180	3.190	3.100	3.160	3.149	5,901,200
2022-06-13	3.270	3.270	3.180	3.200	3.188	7,472,476
2022-06-10	3.350	3.350	3.250	3.270	3.258	9,812,000
2022-06-09	3.370	3.370	3.300	3.310	3.298	5,878,800
2022-06-08	3.410	3.410	3.310	3.370	3.358	7,656,224
2022-06-07	3.410	3.410	3.330	3.350	3.338	2,997,000
2022-06-06	3.330	3.400	3.310	3.390	3.378	5,777,284
2022-06-02	3.290	3.370	3.280	3.330	3.318	9,808,000

← NewerPage 18 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.