Angang Steel Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	2.650	2.690	2.650	2.660	2.660	30,417,721
2023-10-26	2.610	2.660	2.600	2.660	2.660	25,201,431
2023-10-25	2.580	2.640	2.570	2.620	2.620	36,336,482
2023-10-24	2.520	2.550	2.500	2.540	2.540	27,785,232
2023-10-23	2.580	2.590	2.500	2.510	2.510	26,595,430
2023-10-20	2.550	2.610	2.550	2.580	2.580	28,326,763
2023-10-19	2.600	2.610	2.560	2.570	2.570	30,800,612
2023-10-18	2.660	2.670	2.610	2.610	2.610	32,012,360
2023-10-17	2.650	2.710	2.650	2.670	2.670	33,046,320
2023-10-16	2.670	2.680	2.630	2.650	2.650	30,847,561
2023-10-13	2.680	2.680	2.660	2.670	2.670	18,327,452
2023-10-12	2.660	2.700	2.650	2.690	2.690	29,166,706
2023-10-11	2.690	2.690	2.650	2.650	2.650	35,370,898
2023-10-10	2.710	2.740	2.670	2.670	2.670	38,744,526
2023-10-09	2.730	2.740	2.690	2.700	2.700	26,455,615
2023-09-28	2.750	2.770	2.720	2.730	2.730	42,874,062
2023-09-27	2.790	2.830	2.750	2.750	2.750	49,017,040
2023-09-26	2.820	2.830	2.780	2.780	2.780	32,418,480
2023-09-25	2.840	2.860	2.820	2.820	2.820	30,351,800
2023-09-22	2.840	2.850	2.810	2.840	2.840	29,549,923
2023-09-21	2.830	2.870	2.830	2.850	2.850	32,519,910
2023-09-20	2.850	2.870	2.820	2.840	2.840	26,291,089
2023-09-19	2.830	2.860	2.810	2.840	2.840	36,787,428
2023-09-18	2.870	2.880	2.800	2.830	2.830	48,756,807
2023-09-15	2.810	2.900	2.810	2.850	2.850	65,791,412
2023-09-14	2.790	2.830	2.770	2.800	2.800	40,919,815
2023-09-13	2.780	2.810	2.770	2.790	2.790	40,074,301
2023-09-12	2.780	2.800	2.760	2.780	2.780	26,979,411
2023-09-11	2.790	2.800	2.760	2.780	2.780	37,562,332
2023-09-08	2.790	2.800	2.760	2.770	2.770	30,221,810
2023-09-07	2.820	2.820	2.780	2.800	2.800	42,161,239
2023-09-06	2.890	2.890	2.810	2.810	2.810	36,486,850
2023-09-05	2.940	2.940	2.870	2.890	2.890	32,082,510
2023-09-04	2.870	2.950	2.860	2.940	2.940	68,539,386
2023-09-01	2.770	2.880	2.760	2.850	2.850	46,601,215
2023-08-31	2.790	2.810	2.750	2.760	2.760	39,008,960
2023-08-30	2.840	2.860	2.790	2.790	2.790	38,564,433
2023-08-29	2.900	2.920	2.830	2.840	2.840	49,756,398
2023-08-28	2.940	2.960	2.890	2.910	2.910	47,994,861
2023-08-25	2.780	2.860	2.770	2.810	2.810	31,125,968
2023-08-24	2.860	2.880	2.780	2.780	2.780	36,115,284
2023-08-23	2.860	2.890	2.820	2.850	2.850	22,102,959
2023-08-22	2.880	2.900	2.850	2.870	2.870	28,443,405
2023-08-21	2.930	2.940	2.860	2.870	2.870	41,408,342
2023-08-18	2.950	2.980	2.920	2.920	2.920	22,931,380
2023-08-17	2.970	3.000	2.930	2.960	2.960	26,367,738
2023-08-16	2.960	2.990	2.920	2.950	2.950	19,127,734
2023-08-15	2.970	2.990	2.920	2.950	2.950	22,155,534
2023-08-14	2.960	2.990	2.900	2.960	2.960	33,216,337
2023-08-11	3.040	3.060	2.960	2.980	2.980	29,484,093
2023-08-10	3.040	3.070	3.030	3.040	3.040	13,779,957
2023-08-09	3.060	3.080	3.030	3.050	3.050	18,989,947
2023-08-08	3.080	3.100	3.040	3.070	3.070	24,982,649
2023-08-07	3.110	3.120	3.070	3.090	3.090	34,107,682
2023-08-04	3.150	3.200	3.110	3.120	3.120	45,158,839
2023-08-03	3.140	3.150	3.080	3.140	3.140	36,441,443
2023-08-02	3.110	3.190	3.080	3.160	3.160	79,788,810
2023-08-01	3.080	3.180	3.070	3.130	3.130	56,584,473
2023-07-31	3.050	3.090	3.050	3.070	3.070	48,718,748
2023-07-28	2.940	3.050	2.940	3.040	3.040	66,088,944

← NewerPage 13 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.