Angang Steel Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	2.380	2.430	2.380	2.400	2.400	28,846,061
2024-04-24	2.390	2.410	2.370	2.400	2.400	27,695,510
2024-04-23	2.470	2.470	2.400	2.400	2.400	42,999,169
2024-04-22	2.530	2.560	2.470	2.470	2.470	41,725,423
2024-04-19	2.530	2.600	2.520	2.540	2.540	44,030,231
2024-04-18	2.490	2.550	2.490	2.540	2.540	52,394,181
2024-04-17	2.440	2.510	2.440	2.500	2.500	49,800,082
2024-04-16	2.500	2.540	2.430	2.450	2.450	58,457,108
2024-04-15	2.510	2.560	2.460	2.510	2.510	47,669,125
2024-04-12	2.520	2.550	2.500	2.520	2.520	32,641,550
2024-04-11	2.480	2.550	2.470	2.530	2.530	52,589,473
2024-04-10	2.510	2.530	2.470	2.490	2.490	35,904,514
2024-04-09	2.480	2.530	2.480	2.510	2.510	43,475,998
2024-04-08	2.490	2.560	2.480	2.490	2.490	61,022,166
2024-04-03	2.450	2.500	2.440	2.500	2.500	47,087,365
2024-04-02	2.430	2.480	2.420	2.450	2.450	37,290,645
2024-04-01	2.420	2.440	2.400	2.420	2.420	35,171,265
2024-03-29	2.400	2.430	2.390	2.410	2.410	15,839,747
2024-03-28	2.380	2.420	2.370	2.390	2.390	25,474,130
2024-03-27	2.420	2.440	2.390	2.390	2.390	23,699,292
2024-03-26	2.430	2.450	2.400	2.420	2.420	27,002,885
2024-03-25	2.440	2.480	2.430	2.430	2.430	25,255,044
2024-03-22	2.490	2.500	2.440	2.450	2.450	30,445,799
2024-03-21	2.510	2.530	2.490	2.500	2.500	23,057,782
2024-03-20	2.530	2.530	2.500	2.500	2.500	26,143,008
2024-03-19	2.520	2.570	2.510	2.530	2.530	39,443,882
2024-03-18	2.520	2.530	2.490	2.510	2.510	27,891,407
2024-03-15	2.460	2.530	2.440	2.520	2.520	43,177,135
2024-03-14	2.460	2.510	2.450	2.470	2.470	27,457,490
2024-03-13	2.490	2.490	2.470	2.470	2.470	22,210,053
2024-03-12	2.510	2.510	2.470	2.490	2.490	27,569,630
2024-03-11	2.510	2.540	2.480	2.510	2.510	29,222,896
2024-03-08	2.510	2.530	2.490	2.520	2.520	28,179,180
2024-03-07	2.480	2.560	2.470	2.510	2.510	43,345,114
2024-03-06	2.450	2.500	2.440	2.470	2.470	25,558,736
2024-03-05	2.480	2.490	2.430	2.460	2.460	31,688,200
2024-03-04	2.510	2.520	2.470	2.480	2.480	32,794,882
2024-03-01	2.520	2.540	2.500	2.530	2.530	26,070,160
2024-02-29	2.500	2.530	2.490	2.530	2.530	35,485,564
2024-02-28	2.510	2.570	2.500	2.500	2.500	55,453,300
2024-02-27	2.480	2.510	2.460	2.510	2.510	35,176,330
2024-02-26	2.520	2.530	2.470	2.480	2.480	39,040,624
2024-02-23	2.560	2.560	2.500	2.530	2.530	37,400,601
2024-02-22	2.530	2.560	2.520	2.560	2.560	25,176,646
2024-02-21	2.540	2.580	2.520	2.530	2.530	37,149,227
2024-02-20	2.560	2.560	2.520	2.550	2.550	28,762,343
2024-02-19	2.570	2.600	2.530	2.560	2.560	48,062,213
2024-02-08	2.520	2.630	2.500	2.550	2.550	67,083,512
2024-02-07	2.400	2.520	2.390	2.520	2.520	72,784,902
2024-02-06	2.220	2.420	2.200	2.400	2.400	49,207,882
2024-02-05	2.280	2.320	2.200	2.250	2.250	46,255,416
2024-02-02	2.340	2.400	2.240	2.310	2.310	44,445,336
2024-02-01	2.380	2.400	2.340	2.350	2.350	37,312,841
2024-01-31	2.410	2.480	2.390	2.400	2.400	34,707,261
2024-01-30	2.470	2.510	2.430	2.440	2.440	32,965,357
2024-01-29	2.500	2.520	2.480	2.490	2.490	32,987,215
2024-01-26	2.470	2.520	2.450	2.500	2.500	37,373,177
2024-01-25	2.350	2.460	2.340	2.460	2.460	38,500,625
2024-01-24	2.260	2.350	2.250	2.350	2.350	36,852,540
2024-01-23	2.240	2.270	2.200	2.250	2.250	26,203,529

← NewerPage 11 of 21 · 1,216 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.