Angang Steel Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	2.360	2.370	2.230	2.240	2.240	37,460,180
2024-01-19	2.360	2.380	2.330	2.370	2.370	24,331,922
2024-01-18	2.420	2.430	2.300	2.370	2.370	59,041,035
2024-01-17	2.460	2.470	2.420	2.420	2.420	19,857,931
2024-01-16	2.470	2.470	2.430	2.460	2.460	20,631,146
2024-01-15	2.480	2.480	2.460	2.470	2.470	13,930,235
2024-01-12	2.450	2.500	2.450	2.480	2.480	21,947,282
2024-01-11	2.440	2.470	2.430	2.460	2.460	18,459,728
2024-01-10	2.460	2.480	2.440	2.440	2.440	18,263,294
2024-01-09	2.480	2.480	2.440	2.480	2.480	19,411,144
2024-01-08	2.520	2.530	2.460	2.470	2.470	25,047,461
2024-01-05	2.530	2.560	2.510	2.530	2.530	27,390,575
2024-01-04	2.530	2.540	2.510	2.530	2.530	17,593,360
2024-01-03	2.500	2.540	2.490	2.530	2.530	25,772,780
2024-01-02	2.500	2.520	2.480	2.500	2.500	19,800,533
2023-12-29	2.490	2.500	2.480	2.490	2.490	15,644,783
2023-12-28	2.460	2.500	2.460	2.500	2.500	26,876,951
2023-12-27	2.440	2.460	2.420	2.460	2.460	20,101,813
2023-12-26	2.440	2.460	2.430	2.430	2.430	19,012,983
2023-12-25	2.460	2.470	2.430	2.440	2.440	14,810,733
2023-12-22	2.470	2.490	2.450	2.470	2.470	25,920,470
2023-12-21	2.460	2.480	2.430	2.480	2.480	28,983,955
2023-12-20	2.480	2.510	2.470	2.480	2.480	23,464,191
2023-12-19	2.480	2.490	2.460	2.470	2.470	21,241,931
2023-12-18	2.510	2.520	2.480	2.480	2.480	32,338,996
2023-12-15	2.520	2.540	2.510	2.520	2.520	21,494,362
2023-12-14	2.520	2.530	2.500	2.510	2.510	15,305,410
2023-12-13	2.540	2.560	2.510	2.510	2.510	22,943,120
2023-12-12	2.540	2.550	2.510	2.550	2.550	26,125,600
2023-12-11	2.560	2.560	2.470	2.540	2.540	52,792,701
2023-12-08	2.580	2.620	2.550	2.550	2.550	42,538,197
2023-12-07	2.560	2.590	2.540	2.570	2.570	25,066,004
2023-12-06	2.560	2.570	2.540	2.560	2.560	23,114,160
2023-12-05	2.610	2.610	2.560	2.570	2.570	21,254,962
2023-12-04	2.600	2.630	2.590	2.610	2.610	22,329,060
2023-12-01	2.570	2.600	2.560	2.600	2.600	24,580,610
2023-11-30	2.590	2.600	2.550	2.560	2.560	30,624,573
2023-11-29	2.630	2.630	2.570	2.580	2.580	28,229,261
2023-11-28	2.620	2.630	2.590	2.630	2.630	20,323,693
2023-11-27	2.650	2.660	2.610	2.620	2.620	23,894,963
2023-11-24	2.660	2.670	2.640	2.660	2.660	22,751,160
2023-11-23	2.620	2.660	2.610	2.660	2.660	26,962,646
2023-11-22	2.630	2.650	2.610	2.610	2.610	19,438,630
2023-11-21	2.640	2.670	2.630	2.650	2.650	22,118,450
2023-11-20	2.630	2.640	2.600	2.630	2.630	20,970,200
2023-11-17	2.640	2.650	2.610	2.620	2.620	23,129,948
2023-11-16	2.660	2.670	2.630	2.650	2.650	17,555,321
2023-11-15	2.650	2.680	2.630	2.670	2.670	28,827,756
2023-11-14	2.640	2.640	2.590	2.620	2.620	29,150,914
2023-11-13	2.580	2.650	2.570	2.640	2.640	37,026,628
2023-11-10	2.570	2.590	2.550	2.570	2.570	21,508,840
2023-11-09	2.550	2.580	2.550	2.570	2.570	26,139,262
2023-11-08	2.580	2.580	2.540	2.550	2.550	25,941,501
2023-11-07	2.600	2.600	2.560	2.570	2.570	29,604,238
2023-11-06	2.610	2.620	2.570	2.600	2.600	35,418,860
2023-11-03	2.620	2.650	2.590	2.600	2.600	29,972,073
2023-11-02	2.650	2.650	2.610	2.620	2.620	20,710,021
2023-11-01	2.670	2.670	2.630	2.640	2.640	22,488,235
2023-10-31	2.650	2.680	2.640	2.670	2.670	21,227,430
2023-10-30	2.650	2.700	2.650	2.670	2.670	24,852,923

← NewerPage 12 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.