Angang Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 3.330 | 3.330 | 3.240 | 3.290 | 3.278 | 7,515,192 |
| 2022-05-31 | 3.300 | 3.360 | 3.280 | 3.330 | 3.318 | 8,214,896 |
| 2022-05-30 | 3.500 | 3.540 | 3.490 | 3.540 | 3.269 | 5,203,000 |
| 2022-05-27 | 3.460 | 3.500 | 3.460 | 3.480 | 3.214 | 5,050,660 |
| 2022-05-26 | 3.430 | 3.460 | 3.400 | 3.440 | 3.177 | 3,664,000 |
| 2022-05-25 | 3.400 | 3.460 | 3.380 | 3.420 | 3.158 | 5,926,972 |
| 2022-05-24 | 3.480 | 3.480 | 3.400 | 3.400 | 3.140 | 8,390,764 |
| 2022-05-23 | 3.400 | 3.480 | 3.360 | 3.420 | 3.158 | 5,272,519 |
| 2022-05-20 | 3.340 | 3.390 | 3.330 | 3.360 | 3.103 | 4,725,599 |
| 2022-05-19 | 3.260 | 3.310 | 3.200 | 3.290 | 3.038 | 5,339,785 |
| 2022-05-18 | 3.360 | 3.370 | 3.300 | 3.300 | 3.048 | 3,718,200 |
| 2022-05-17 | 3.300 | 3.380 | 3.260 | 3.370 | 3.112 | 6,086,000 |
| 2022-05-16 | 3.300 | 3.340 | 3.270 | 3.280 | 3.029 | 2,919,001 |
| 2022-05-13 | 3.220 | 3.310 | 3.220 | 3.280 | 3.029 | 3,820,846 |
| 2022-05-12 | 3.280 | 3.300 | 3.160 | 3.220 | 2.974 | 11,584,720 |
| 2022-05-11 | 3.380 | 3.380 | 3.280 | 3.300 | 3.048 | 2,975,866 |
| 2022-05-10 | 3.280 | 3.360 | 3.240 | 3.300 | 3.048 | 8,298,141 |
| 2022-05-06 | 3.450 | 3.450 | 3.350 | 3.390 | 3.131 | 8,891,492 |
| 2022-05-05 | 3.510 | 3.590 | 3.460 | 3.490 | 3.223 | 7,928,600 |
| 2022-05-04 | 3.530 | 3.550 | 3.480 | 3.500 | 3.232 | 3,485,766 |
| 2022-05-03 | 3.450 | 3.550 | 3.410 | 3.530 | 3.260 | 10,570,100 |
| 2022-04-29 | 3.450 | 3.500 | 3.360 | 3.490 | 3.223 | 9,500,200 |
| 2022-04-28 | 3.420 | 3.470 | 3.320 | 3.410 | 3.149 | 14,105,600 |
| 2022-04-27 | 3.130 | 3.330 | 3.110 | 3.320 | 3.066 | 11,112,600 |
| 2022-04-26 | 3.260 | 3.270 | 3.120 | 3.130 | 2.891 | 20,242,900 |
| 2022-04-25 | 3.580 | 3.580 | 3.190 | 3.210 | 2.964 | 47,459,602 |
| 2022-04-22 | 3.580 | 3.700 | 3.560 | 3.650 | 3.371 | 7,228,000 |
| 2022-04-21 | 3.800 | 3.830 | 3.620 | 3.650 | 3.371 | 10,586,000 |
| 2022-04-20 | 3.930 | 3.940 | 3.780 | 3.810 | 3.519 | 11,395,320 |
| 2022-04-19 | 3.880 | 4.050 | 3.880 | 3.960 | 3.657 | 11,698,000 |
| 2022-04-14 | 3.870 | 3.950 | 3.850 | 3.950 | 3.648 | 13,776,400 |
| 2022-04-13 | 3.760 | 3.880 | 3.700 | 3.820 | 3.528 | 11,769,210 |
| 2022-04-12 | 3.730 | 3.820 | 3.680 | 3.750 | 3.463 | 10,431,130 |
| 2022-04-11 | 3.880 | 3.880 | 3.720 | 3.730 | 3.445 | 13,689,200 |
| 2022-04-08 | 3.770 | 3.880 | 3.760 | 3.880 | 3.583 | 11,901,190 |
| 2022-04-07 | 3.810 | 3.900 | 3.770 | 3.770 | 3.482 | 11,718,040 |
| 2022-04-06 | 3.700 | 3.860 | 3.670 | 3.820 | 3.528 | 14,780,750 |
| 2022-04-04 | 3.670 | 3.770 | 3.670 | 3.760 | 3.472 | 5,178,018 |
| 2022-04-01 | 3.590 | 3.660 | 3.520 | 3.660 | 3.380 | 6,595,357 |
| 2022-03-31 | 3.710 | 3.760 | 3.610 | 3.610 | 3.334 | 11,232,860 |
| 2022-03-30 | 3.820 | 3.820 | 3.670 | 3.730 | 3.445 | 19,408,840 |
| 2022-03-29 | 3.740 | 3.800 | 3.680 | 3.800 | 3.509 | 16,324,400 |
| 2022-03-28 | 3.680 | 3.740 | 3.550 | 3.680 | 3.398 | 22,313,199 |
| 2022-03-25 | 3.590 | 3.680 | 3.530 | 3.590 | 3.315 | 27,296,000 |
| 2022-03-24 | 3.490 | 3.620 | 3.470 | 3.550 | 3.278 | 14,285,440 |
| 2022-03-23 | 3.500 | 3.500 | 3.420 | 3.470 | 3.205 | 8,897,450 |
| 2022-03-22 | 3.430 | 3.510 | 3.400 | 3.500 | 3.232 | 10,059,200 |
| 2022-03-21 | 3.500 | 3.530 | 3.370 | 3.430 | 3.168 | 10,055,730 |
| 2022-03-18 | 3.520 | 3.550 | 3.410 | 3.450 | 3.186 | 13,751,000 |
| 2022-03-17 | 3.300 | 3.570 | 3.280 | 3.520 | 3.251 | 20,513,000 |
| 2022-03-16 | 3.100 | 3.210 | 2.980 | 3.210 | 2.964 | 20,834,199 |
| 2022-03-15 | 3.360 | 3.360 | 3.000 | 3.000 | 2.770 | 23,236,900 |
| 2022-03-14 | 3.600 | 3.600 | 3.360 | 3.360 | 3.103 | 14,184,600 |
| 2022-03-11 | 3.650 | 3.670 | 3.500 | 3.610 | 3.334 | 11,481,940 |
| 2022-03-10 | 3.640 | 3.710 | 3.610 | 3.670 | 3.389 | 9,510,254 |
| 2022-03-09 | 3.640 | 3.640 | 3.410 | 3.580 | 3.306 | 16,706,699 |
| 2022-03-08 | 3.850 | 3.880 | 3.550 | 3.600 | 3.325 | 26,808,619 |
| 2022-03-07 | 3.870 | 3.930 | 3.770 | 3.850 | 3.555 | 10,276,610 |
| 2022-03-04 | 3.930 | 3.970 | 3.800 | 3.870 | 3.574 | 8,871,360 |
| 2022-03-03 | 3.920 | 4.040 | 3.920 | 3.960 | 3.657 | 12,207,410 |
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.