Angang Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-02 | 3.900 | 4.020 | 3.880 | 3.900 | 3.602 | 11,026,700 |
| 2022-03-01 | 3.880 | 3.980 | 3.840 | 3.950 | 3.648 | 7,744,562 |
| 2022-02-28 | 3.830 | 3.880 | 3.750 | 3.880 | 3.583 | 6,403,475 |
| 2022-02-25 | 3.820 | 3.960 | 3.810 | 3.810 | 3.519 | 11,740,710 |
| 2022-02-24 | 3.960 | 4.000 | 3.770 | 3.840 | 3.546 | 12,529,120 |
| 2022-02-23 | 4.050 | 4.080 | 3.950 | 3.950 | 3.648 | 11,997,230 |
| 2022-02-22 | 4.100 | 4.170 | 4.000 | 4.050 | 3.740 | 13,107,600 |
| 2022-02-21 | 4.110 | 4.180 | 4.090 | 4.130 | 3.814 | 10,487,800 |
| 2022-02-18 | 4.050 | 4.190 | 3.990 | 4.100 | 3.786 | 23,016,000 |
| 2022-02-17 | 4.000 | 4.100 | 3.980 | 4.090 | 3.777 | 18,197,199 |
| 2022-02-16 | 3.960 | 4.050 | 3.910 | 3.990 | 3.685 | 9,003,800 |
| 2022-02-15 | 3.990 | 4.000 | 3.840 | 3.910 | 3.611 | 15,186,310 |
| 2022-02-14 | 4.090 | 4.090 | 3.940 | 3.970 | 3.666 | 19,871,850 |
| 2022-02-11 | 3.960 | 4.170 | 3.960 | 4.100 | 3.786 | 39,552,262 |
| 2022-02-10 | 3.850 | 4.040 | 3.850 | 4.020 | 3.712 | 34,063,398 |
| 2022-02-09 | 3.870 | 3.940 | 3.780 | 3.800 | 3.509 | 29,209,900 |
| 2022-02-08 | 3.620 | 3.830 | 3.620 | 3.820 | 3.528 | 27,197,141 |
| 2022-02-07 | 3.490 | 3.660 | 3.460 | 3.600 | 3.325 | 15,011,990 |
| 2022-02-04 | 3.420 | 3.500 | 3.400 | 3.490 | 3.223 | 4,744,000 |
| 2022-01-31 | 3.440 | 3.450 | 3.340 | 3.390 | 3.131 | 8,492,050 |
| 2022-01-28 | 3.570 | 3.580 | 3.370 | 3.440 | 3.177 | 20,623,240 |
| 2022-01-27 | 3.560 | 3.590 | 3.500 | 3.570 | 3.297 | 17,399,449 |
| 2022-01-26 | 3.690 | 3.730 | 3.620 | 3.640 | 3.362 | 10,796,370 |
| 2022-01-25 | 3.830 | 3.830 | 3.620 | 3.690 | 3.408 | 21,770,051 |
| 2022-01-24 | 3.930 | 3.970 | 3.850 | 3.870 | 3.574 | 9,713,640 |
| 2022-01-21 | 3.900 | 3.960 | 3.880 | 3.950 | 3.648 | 14,374,000 |
| 2022-01-20 | 3.930 | 4.000 | 3.830 | 3.910 | 3.611 | 20,468,199 |
| 2022-01-19 | 3.820 | 3.950 | 3.820 | 3.870 | 3.574 | 16,811,000 |
| 2022-01-18 | 3.770 | 3.860 | 3.730 | 3.800 | 3.509 | 6,504,600 |
| 2022-01-17 | 3.830 | 3.870 | 3.770 | 3.800 | 3.509 | 5,654,400 |
| 2022-01-14 | 3.760 | 3.860 | 3.740 | 3.850 | 3.555 | 9,779,118 |
| 2022-01-13 | 3.850 | 3.910 | 3.780 | 3.820 | 3.528 | 8,854,900 |
| 2022-01-12 | 3.920 | 3.950 | 3.800 | 3.830 | 3.537 | 12,652,780 |
| 2022-01-11 | 3.900 | 3.970 | 3.810 | 3.900 | 3.602 | 14,332,250 |
| 2022-01-10 | 3.820 | 4.020 | 3.770 | 3.870 | 3.574 | 19,626,400 |
| 2022-01-07 | 3.600 | 3.840 | 3.590 | 3.810 | 3.519 | 27,719,961 |
| 2022-01-06 | 3.510 | 3.600 | 3.460 | 3.570 | 3.297 | 7,452,400 |
| 2022-01-05 | 3.530 | 3.550 | 3.490 | 3.520 | 3.251 | 4,680,000 |
| 2022-01-04 | 3.500 | 3.600 | 3.500 | 3.540 | 3.269 | 4,602,267 |
| 2022-01-03 | 3.500 | 3.530 | 3.470 | 3.500 | 3.232 | 3,197,357 |
| 2021-12-31 | 3.490 | 3.530 | 3.430 | 3.470 | 3.205 | 5,683,800 |
| 2021-12-30 | 3.480 | 3.560 | 3.400 | 3.490 | 3.223 | 4,544,457 |
| 2021-12-29 | 3.490 | 3.540 | 3.440 | 3.510 | 3.241 | 4,134,153 |
| 2021-12-28 | 3.570 | 3.580 | 3.440 | 3.480 | 3.214 | 8,846,240 |
| 2021-12-24 | 3.650 | 3.670 | 3.530 | 3.540 | 3.269 | 5,886,480 |
| 2021-12-23 | 3.610 | 3.670 | 3.600 | 3.620 | 3.343 | 4,253,443 |
| 2021-12-22 | 3.740 | 3.740 | 3.580 | 3.580 | 3.306 | 5,968,003 |
| 2021-12-21 | 3.640 | 3.710 | 3.600 | 3.670 | 3.389 | 6,614,468 |
| 2021-12-20 | 3.830 | 3.850 | 3.580 | 3.590 | 3.315 | 9,856,080 |
| 2021-12-17 | 3.700 | 3.880 | 3.700 | 3.830 | 3.537 | 10,325,220 |
| 2021-12-16 | 3.580 | 3.730 | 3.560 | 3.700 | 3.417 | 15,556,040 |
| 2021-12-15 | 3.650 | 3.700 | 3.570 | 3.570 | 3.297 | 12,849,200 |
| 2021-12-14 | 3.800 | 3.800 | 3.660 | 3.660 | 3.380 | 9,754,010 |
| 2021-12-13 | 3.660 | 3.880 | 3.660 | 3.810 | 3.519 | 13,015,610 |
| 2021-12-10 | 3.770 | 3.780 | 3.650 | 3.650 | 3.371 | 11,336,490 |
| 2021-12-09 | 3.820 | 3.930 | 3.770 | 3.800 | 3.509 | 18,257,199 |
| 2021-12-08 | 3.770 | 3.830 | 3.710 | 3.760 | 3.472 | 9,831,400 |
| 2021-12-07 | 3.650 | 3.770 | 3.630 | 3.750 | 3.463 | 19,037,199 |
| 2021-12-06 | 3.600 | 3.690 | 3.550 | 3.620 | 3.343 | 9,250,500 |
| 2021-12-03 | 3.550 | 3.670 | 3.490 | 3.640 | 3.362 | 12,736,200 |
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.