Angang Steel Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.020	2.030	1.980	2.000	2.000	27,207,690
2026-10-19	2.010	2.040	2.000	2.020	2.020	36,970,155
2026-10-16	1.990	2.040	1.980	2.020	2.020	38,501,415
2026-10-15	2.030	2.040	1.980	1.990	1.990	55,322,637
2026-10-14	2.030	2.080	2.020	2.050	2.050	42,581,156
2026-10-13	2.030	2.050	2.000	2.040	2.040	38,724,762
2026-10-12	2.050	2.070	2.020	2.030	2.030	36,424,426
2026-10-09	2.040	2.070	2.020	2.040	2.040	44,300,289
2026-10-08	2.050	2.100	2.020	2.030	2.030	50,828,781
2026-09-30	2.030	2.080	1.990	2.060	2.060	52,313,457
2026-09-29	1.970	2.030	1.970	2.020	2.020	35,687,648
2026-09-28	1.990	2.000	1.960	1.970	1.970	30,975,131
2026-09-24	2.010	2.020	1.980	1.990	1.990	39,329,184
2026-09-23	2.030	2.090	2.000	2.010	2.010	55,541,816
2026-09-22	2.060	2.080	2.010	2.020	2.020	37,689,281
2026-09-21	2.030	2.070	2.020	2.060	2.060	36,162,281
2026-09-18	2.020	2.050	2.010	2.040	2.040	30,031,707
2026-09-17	2.020	2.030	2.000	2.030	2.030	27,195,826
2026-09-16	2.020	2.040	1.980	2.030	2.030	42,796,113
2026-09-15	2.040	2.050	2.020	2.030	2.030	28,340,980
2026-09-14	2.050	2.070	2.020	2.040	2.040	29,708,592
2026-09-11	2.080	2.090	2.020	2.050	2.050	49,043,301
2026-09-10	2.100	2.110	2.060	2.080	2.080	40,686,617
2026-09-09	2.100	2.120	2.060	2.100	2.100	46,911,371
2026-09-08	2.040	2.110	2.030	2.100	2.100	59,702,672
2026-09-07	2.060	2.060	2.020	2.030	2.030	40,699,023
2026-09-04	2.040	2.080	2.030	2.060	2.060	41,174,887
2026-09-03	2.050	2.060	2.030	2.030	2.030	34,974,641
2026-09-02	2.080	2.080	2.020	2.050	2.050	47,496,398
2026-09-01	2.050	2.100	2.050	2.080	2.080	40,977,242
2026-08-31	2.100	2.110	2.040	2.060	2.060	52,635,281
2026-08-28	2.060	2.120	2.050	2.110	2.110	57,891,141
2026-08-27	2.060	2.080	2.030	2.060	2.060	40,755,219
2026-08-26	2.020	2.080	2.010	2.070	2.070	49,213,324
2026-08-25	1.990	2.030	1.990	2.020	2.020	29,553,275
2026-08-24	1.990	2.020	1.990	2.000	2.000	25,542,979
2026-08-21	2.000	2.000	1.970	2.000	2.000	26,261,379
2026-08-20	1.980	2.010	1.970	2.000	2.000	34,353,027
2026-08-19	1.990	2.000	1.960	1.970	1.970	27,449,764
2026-08-18	1.990	2.010	1.970	2.000	2.000	28,916,553
2026-08-17	1.970	1.990	1.950	1.990	1.990	25,794,080
2026-08-14	1.970	1.990	1.950	1.970	1.970	26,509,420
2026-08-13	2.010	2.010	1.970	1.980	1.980	30,164,961
2026-08-12	1.990	2.020	1.970	2.010	2.010	32,151,939
2026-08-11	2.030	2.040	1.980	1.990	1.990	43,104,414
2026-08-10	2.020	2.050	2.010	2.040	2.040	35,537,727
2026-08-07	2.050	2.050	2.000	2.020	2.020	33,495,488
2026-08-06	2.070	2.080	2.020	2.050	2.050	35,631,809
2026-08-05	2.070	2.080	2.040	2.060	2.060	28,724,848
2026-08-04	2.120	2.120	2.050	2.060	2.060	41,919,168
2026-08-03	2.050	2.130	2.050	2.110	2.110	58,543,781
2026-07-31	2.060	2.080	2.030	2.050	2.050	42,300,812
2026-07-30	2.050	2.100	2.040	2.070	2.070	38,448,887
2026-07-29	2.000	2.060	1.990	2.050	2.050	51,076,711
2026-07-28	1.990	2.030	1.980	2.000	2.000	37,625,434
2026-07-27	1.980	2.010	1.970	2.000	2.000	33,495,008
2026-07-24	2.020	2.050	1.980	1.980	1.980	43,092,922
2026-07-23	1.980	2.030	1.970	2.020	2.020	47,383,992
2026-07-22	1.960	1.990	1.930	1.980	1.980	40,490,574
2026-07-21	1.980	2.020	1.950	1.960	1.960	49,940,312

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-27	0.0068 CNY
2022-06-23	0.2210 CNY
2021-06-23	0.0840 CNY
2020-06-30	0.0570 CNY
2019-06-28	0.2200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.