Angang Steel Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	2.120	2.130	2.100	2.120	2.120	19,894,401
2024-07-23	2.140	2.160	2.120	2.120	2.120	13,604,248
2024-07-22	2.150	2.160	2.130	2.130	2.130	14,259,441
2024-07-19	2.160	2.170	2.140	2.150	2.150	18,285,906
2024-07-18	2.170	2.180	2.140	2.170	2.170	19,068,492
2024-07-17	2.180	2.190	2.160	2.170	2.170	11,592,280
2024-07-16	2.170	2.180	2.160	2.170	2.170	8,570,880
2024-07-15	2.190	2.200	2.160	2.170	2.170	18,137,410
2024-07-12	2.160	2.250	2.160	2.180	2.180	23,170,009
2024-07-11	2.130	2.170	2.130	2.160	2.160	23,978,112
2024-07-10	2.130	2.150	2.120	2.120	2.120	16,066,020
2024-07-09	2.140	2.160	2.110	2.150	2.150	19,622,268
2024-07-08	2.180	2.190	2.130	2.140	2.140	18,356,000
2024-07-05	2.180	2.210	2.170	2.190	2.190	14,024,697
2024-07-04	2.220	2.230	2.170	2.180	2.180	18,555,925
2024-07-03	2.210	2.240	2.210	2.210	2.210	17,306,973
2024-07-02	2.170	2.220	2.160	2.210	2.210	25,674,132
2024-07-01	2.120	2.180	2.120	2.170	2.170	25,714,866
2024-06-28	2.140	2.160	2.120	2.120	2.120	17,233,654
2024-06-27	2.150	2.170	2.140	2.140	2.140	16,585,839
2024-06-26	2.130	2.170	2.110	2.160	2.160	20,081,258
2024-06-25	2.120	2.160	2.120	2.130	2.130	22,440,771
2024-06-24	2.160	2.170	2.110	2.120	2.120	27,418,470
2024-06-21	2.160	2.190	2.150	2.170	2.170	16,474,731
2024-06-20	2.200	2.210	2.160	2.170	2.170	26,778,194
2024-06-19	2.220	2.220	2.200	2.200	2.200	13,042,174
2024-06-18	2.200	2.230	2.190	2.220	2.220	15,113,510
2024-06-17	2.230	2.230	2.190	2.200	2.200	22,451,310
2024-06-14	2.190	2.250	2.180	2.230	2.230	37,085,070
2024-06-13	2.210	2.220	2.180	2.190	2.190	25,529,491
2024-06-12	2.190	2.220	2.180	2.210	2.210	21,198,807
2024-06-11	2.250	2.250	2.190	2.190	2.190	28,023,426
2024-06-07	2.200	2.250	2.190	2.250	2.250	28,327,273
2024-06-06	2.220	2.240	2.180	2.190	2.190	31,862,393
2024-06-05	2.250	2.270	2.210	2.220	2.220	27,491,888
2024-06-04	2.260	2.270	2.230	2.260	2.260	26,701,850
2024-06-03	2.300	2.300	2.230	2.260	2.260	39,922,830
2024-05-31	2.300	2.320	2.290	2.290	2.290	19,367,444
2024-05-30	2.320	2.360	2.300	2.300	2.300	39,895,192
2024-05-29	2.310	2.340	2.290	2.310	2.310	25,148,100
2024-05-28	2.320	2.340	2.300	2.310	2.310	28,731,507
2024-05-27	2.310	2.330	2.290	2.320	2.320	20,585,160
2024-05-24	2.310	2.340	2.300	2.300	2.300	28,827,232
2024-05-23	2.380	2.380	2.310	2.320	2.320	49,874,432
2024-05-22	2.370	2.400	2.360	2.390	2.390	26,429,991
2024-05-21	2.390	2.390	2.350	2.370	2.370	28,389,250
2024-05-20	2.400	2.430	2.390	2.390	2.390	32,123,427
2024-05-17	2.380	2.400	2.350	2.400	2.400	39,493,545
2024-05-16	2.330	2.400	2.330	2.360	2.360	50,725,525
2024-05-15	2.320	2.350	2.310	2.320	2.320	23,402,641
2024-05-14	2.360	2.380	2.310	2.320	2.320	54,306,512
2024-05-13	2.380	2.390	2.350	2.370	2.370	27,883,528
2024-05-10	2.370	2.400	2.350	2.390	2.390	32,253,888
2024-05-09	2.350	2.400	2.340	2.370	2.370	36,075,142
2024-05-08	2.390	2.400	2.350	2.350	2.350	41,787,892
2024-05-07	2.430	2.440	2.380	2.400	2.400	45,031,952
2024-05-06	2.430	2.450	2.420	2.430	2.430	35,353,269
2024-04-30	2.470	2.480	2.400	2.410	2.410	49,725,111
2024-04-29	2.440	2.490	2.430	2.490	2.490	41,743,251
2024-04-26	2.400	2.450	2.380	2.450	2.450	40,432,134

← NewerPage 10 of 21 · 1,212 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.