Angang Steel Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	2.940	3.050	2.940	3.040	3.040	66,088,944
2023-07-27	2.890	3.010	2.880	2.960	2.960	81,731,758
2023-07-26	2.860	2.920	2.850	2.900	2.900	43,863,050
2023-07-25	2.790	2.860	2.790	2.860	2.860	44,009,429
2023-07-24	2.810	2.810	2.760	2.770	2.770	19,377,400
2023-07-21	2.800	2.820	2.780	2.800	2.800	23,996,400
2023-07-20	2.800	2.830	2.780	2.790	2.790	19,513,403
2023-07-19	2.790	2.810	2.770	2.810	2.810	22,829,115
2023-07-18	2.800	2.800	2.760	2.790	2.790	16,764,982
2023-07-17	2.820	2.820	2.770	2.790	2.790	25,761,565
2023-07-14	2.830	2.850	2.810	2.840	2.840	21,598,264
2023-07-13	2.800	2.840	2.790	2.820	2.820	16,692,015
2023-07-12	2.820	2.830	2.790	2.800	2.800	16,205,237
2023-07-11	2.830	2.830	2.800	2.830	2.830	13,593,151
2023-07-10	2.820	2.830	2.800	2.820	2.820	14,883,410
2023-07-07	2.790	2.830	2.780	2.820	2.820	20,684,159
2023-07-06	2.810	2.820	2.770	2.790	2.790	19,475,377
2023-07-05	2.800	2.830	2.790	2.820	2.820	15,991,831
2023-07-04	2.810	2.810	2.780	2.810	2.810	17,309,228
2023-07-03	2.780	2.820	2.770	2.810	2.810	22,832,414
2023-06-30	2.750	2.790	2.740	2.780	2.780	13,152,471
2023-06-29	2.760	2.780	2.720	2.760	2.760	21,281,970
2023-06-28	2.760	2.770	2.720	2.760	2.760	21,378,750
2023-06-27	2.720	2.770	2.710	2.760	2.760	27,070,520
2023-06-26	2.750	2.750	2.690	2.710	2.703	30,832,362
2023-06-21	2.800	2.800	2.750	2.760	2.753	19,559,160
2023-06-20	2.820	2.830	2.770	2.790	2.783	30,363,201
2023-06-19	2.860	2.900	2.800	2.820	2.813	36,018,985
2023-06-16	2.830	2.860	2.820	2.850	2.843	22,438,325
2023-06-15	2.840	2.850	2.810	2.830	2.823	18,069,119
2023-06-14	2.860	2.880	2.830	2.830	2.823	16,854,537
2023-06-13	2.850	2.870	2.840	2.850	2.843	17,457,937
2023-06-12	2.880	2.880	2.840	2.850	2.843	18,454,721
2023-06-09	2.890	2.890	2.850	2.870	2.863	25,145,831
2023-06-08	2.840	2.880	2.820	2.880	2.873	25,960,399
2023-06-07	2.850	2.870	2.820	2.830	2.823	21,417,940
2023-06-06	2.930	2.930	2.840	2.850	2.843	39,395,342
2023-06-05	2.880	2.940	2.870	2.930	2.923	35,850,491
2023-06-02	2.850	2.890	2.840	2.890	2.883	30,396,544
2023-06-01	2.820	2.870	2.810	2.850	2.843	31,242,585
2023-05-31	2.800	2.850	2.790	2.820	2.813	29,296,732
2023-05-30	2.790	2.830	2.760	2.800	2.793	31,432,664
2023-05-29	2.770	2.810	2.760	2.800	2.793	36,609,002
2023-05-26	2.740	2.780	2.710	2.770	2.763	27,000,339
2023-05-25	2.740	2.770	2.710	2.740	2.733	35,505,860
2023-05-24	2.810	2.810	2.740	2.750	2.743	41,449,017
2023-05-23	2.910	2.910	2.790	2.790	2.783	56,653,093
2023-05-22	2.930	2.940	2.890	2.900	2.893	42,566,550
2023-05-19	3.020	3.020	2.930	2.940	2.933	42,298,200
2023-05-18	3.040	3.050	3.000	3.000	2.993	31,191,569
2023-05-17	3.090	3.090	3.000	3.030	3.022	33,808,719
2023-05-16	3.130	3.130	3.050	3.070	3.062	35,688,550
2023-05-15	3.100	3.120	3.010	3.100	3.092	51,821,708
2023-05-12	3.180	3.200	3.090	3.100	3.092	42,086,852
2023-05-11	3.230	3.240	3.170	3.190	3.182	49,799,598
2023-05-10	3.230	3.320	3.200	3.220	3.212	79,396,124
2023-05-09	3.150	3.350	3.140	3.250	3.242	124,929,322
2023-05-08	3.000	3.150	3.000	3.140	3.132	72,496,227
2023-05-05	3.000	3.030	2.950	2.990	2.983	30,563,646
2023-05-04	2.940	3.020	2.910	3.000	2.993	36,043,772

← NewerPage 14 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.