Angang Steel Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	2.920	2.960	2.910	2.950	2.943	24,595,533
2023-04-27	2.930	2.950	2.890	2.930	2.923	27,034,587
2023-04-26	2.930	2.950	2.900	2.930	2.923	25,570,393
2023-04-25	2.990	3.020	2.900	2.930	2.923	33,466,972
2023-04-24	3.020	3.040	2.970	2.980	2.973	36,874,462
2023-04-21	3.120	3.140	3.040	3.040	3.032	28,050,138
2023-04-20	3.130	3.150	3.080	3.120	3.112	29,567,591
2023-04-19	3.100	3.170	3.100	3.140	3.132	47,685,885
2023-04-18	3.110	3.150	3.100	3.110	3.102	33,407,561
2023-04-17	3.100	3.140	3.070	3.120	3.112	54,227,462
2023-04-14	3.100	3.150	3.090	3.120	3.112	40,642,136
2023-04-13	3.110	3.150	3.080	3.090	3.082	62,290,819
2023-04-12	2.910	3.140	2.910	3.120	3.112	109,356,670
2023-04-11	2.900	2.920	2.870	2.910	2.903	28,956,026
2023-04-10	2.930	2.930	2.890	2.900	2.893	22,080,152
2023-04-07	2.930	2.940	2.910	2.920	2.913	16,485,260
2023-04-06	2.950	2.960	2.920	2.920	2.913	26,648,419
2023-04-04	2.940	2.980	2.910	2.970	2.963	34,977,948
2023-04-03	2.970	2.990	2.930	2.940	2.933	34,377,649
2023-03-31	2.940	2.980	2.910	2.970	2.963	33,541,940
2023-03-30	2.940	2.940	2.880	2.930	2.923	24,197,054
2023-03-29	2.940	2.950	2.910	2.930	2.923	23,773,161
2023-03-28	2.910	2.970	2.910	2.930	2.923	28,763,534
2023-03-27	2.950	2.970	2.900	2.910	2.903	24,277,383
2023-03-24	2.950	3.020	2.940	2.960	2.953	33,234,492
2023-03-23	2.960	2.970	2.920	2.950	2.943	21,244,134
2023-03-22	2.930	2.970	2.910	2.970	2.963	26,964,061
2023-03-21	2.960	2.970	2.910	2.920	2.913	32,181,293
2023-03-20	3.010	3.020	2.950	2.960	2.953	36,306,190
2023-03-17	3.020	3.040	2.990	3.000	2.993	29,754,390
2023-03-16	3.060	3.060	2.980	2.990	2.983	34,058,461
2023-03-15	3.020	3.080	3.000	3.070	3.062	31,260,259
2023-03-14	3.040	3.070	3.000	3.010	3.002	25,720,144
2023-03-13	3.020	3.060	3.000	3.040	3.032	26,296,843
2023-03-10	3.060	3.070	3.010	3.010	3.002	29,150,105
2023-03-09	3.090	3.100	3.050	3.070	3.062	23,383,355
2023-03-08	3.070	3.090	3.040	3.080	3.072	28,972,650
2023-03-07	3.070	3.130	3.060	3.070	3.062	39,368,986
2023-03-06	3.100	3.110	3.060	3.070	3.062	36,503,465
2023-03-03	3.090	3.100	3.050	3.100	3.092	32,975,313
2023-03-02	3.050	3.100	3.020	3.080	3.072	33,301,934
2023-03-01	3.040	3.050	3.010	3.050	3.042	23,495,703
2023-02-28	3.020	3.030	2.990	3.030	3.022	31,007,912
2023-02-27	3.030	3.080	3.000	3.010	3.002	43,602,818
2023-02-24	3.030	3.050	3.000	3.020	3.012	26,752,394
2023-02-23	3.010	3.040	2.990	3.010	3.002	35,432,594
2023-02-22	3.000	3.020	2.980	3.000	2.993	32,112,470
2023-02-21	2.990	3.040	2.960	3.020	3.012	55,433,739
2023-02-20	2.850	2.980	2.840	2.970	2.963	90,551,174
2023-02-17	2.820	2.850	2.810	2.840	2.833	22,146,250
2023-02-16	2.860	2.880	2.800	2.820	2.813	29,136,953
2023-02-15	2.880	2.880	2.840	2.860	2.853	25,064,125
2023-02-14	2.850	2.880	2.840	2.870	2.863	33,244,856
2023-02-13	2.830	2.850	2.810	2.840	2.833	24,308,017
2023-02-10	2.840	2.840	2.800	2.820	2.813	18,545,088
2023-02-09	2.830	2.850	2.830	2.840	2.833	18,184,855
2023-02-08	2.860	2.870	2.820	2.830	2.823	16,727,236
2023-02-07	2.840	2.860	2.820	2.850	2.843	21,367,472
2023-02-06	2.830	2.840	2.810	2.820	2.813	16,698,563
2023-02-03	2.860	2.860	2.810	2.850	2.843	25,759,994

← NewerPage 15 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.