Angang Steel Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	2.870	2.880	2.840	2.860	2.853	23,807,315
2023-02-01	2.830	2.880	2.820	2.870	2.863	31,644,326
2023-01-31	2.820	2.840	2.800	2.830	2.823	22,486,656
2023-01-30	2.840	2.860	2.820	2.830	2.823	35,605,476
2023-01-20	2.750	2.830	2.740	2.820	2.813	42,813,877
2023-01-19	2.720	2.740	2.700	2.740	2.733	21,778,038
2023-01-18	2.710	2.730	2.700	2.710	2.703	20,409,829
2023-01-17	2.740	2.740	2.690	2.710	2.703	20,612,074
2023-01-16	2.710	2.740	2.710	2.730	2.723	25,460,804
2023-01-13	2.700	2.710	2.690	2.710	2.703	12,910,948
2023-01-12	2.730	2.730	2.680	2.690	2.683	15,634,932
2023-01-11	2.670	2.740	2.670	2.720	2.713	24,794,765
2023-01-10	2.730	2.730	2.670	2.680	2.673	18,600,352
2023-01-09	2.740	2.740	2.710	2.720	2.713	17,322,627
2023-01-06	2.700	2.740	2.700	2.720	2.713	19,285,685
2023-01-05	2.710	2.730	2.700	2.710	2.703	18,522,177
2023-01-04	2.690	2.730	2.680	2.710	2.703	15,677,344
2023-01-03	2.670	2.700	2.650	2.700	2.693	15,760,061
2022-12-30	2.660	2.680	2.650	2.670	2.663	14,367,657
2022-12-29	2.710	2.710	2.650	2.670	2.663	19,624,554
2022-12-28	2.710	2.730	2.680	2.710	2.703	19,040,044
2022-12-27	2.660	2.720	2.660	2.710	2.703	18,035,138
2022-12-26	2.670	2.670	2.640	2.650	2.643	11,741,490
2022-12-23	2.670	2.690	2.630	2.660	2.653	10,819,150
2022-12-22	2.720	2.760	2.660	2.670	2.663	18,476,777
2022-12-21	2.710	2.730	2.690	2.700	2.693	12,220,625
2022-12-20	2.720	2.740	2.690	2.710	2.703	18,606,043
2022-12-19	2.800	2.830	2.710	2.720	2.713	28,019,479
2022-12-16	2.760	2.820	2.740	2.810	2.803	28,566,940
2022-12-15	2.760	2.780	2.730	2.750	2.743	22,874,891
2022-12-14	2.820	2.820	2.760	2.770	2.763	16,514,391
2022-12-13	2.770	2.820	2.760	2.800	2.793	23,604,594
2022-12-12	2.840	2.850	2.750	2.750	2.743	35,533,420
2022-12-09	2.810	2.870	2.800	2.840	2.833	36,763,705
2022-12-08	2.800	2.820	2.780	2.800	2.793	18,922,996
2022-12-07	2.840	2.840	2.780	2.800	2.793	27,848,910
2022-12-06	2.860	2.870	2.810	2.840	2.833	31,985,448
2022-12-05	2.760	2.900	2.750	2.860	2.853	66,741,084
2022-12-02	2.770	2.770	2.730	2.740	2.733	16,788,843
2022-12-01	2.790	2.800	2.750	2.760	2.753	25,039,628
2022-11-30	2.790	2.800	2.760	2.770	2.763	25,365,125
2022-11-29	2.730	2.790	2.720	2.780	2.773	39,078,258
2022-11-28	2.720	2.720	2.670	2.710	2.703	22,278,781
2022-11-25	2.700	2.750	2.690	2.740	2.733	27,779,391
2022-11-24	2.710	2.710	2.680	2.690	2.683	15,986,168
2022-11-23	2.690	2.740	2.680	2.700	2.693	29,694,325
2022-11-22	2.660	2.730	2.650	2.700	2.693	23,759,022
2022-11-21	2.670	2.680	2.640	2.660	2.653	16,031,079
2022-11-18	2.690	2.700	2.660	2.680	2.673	19,977,322
2022-11-17	2.690	2.700	2.670	2.690	2.683	15,450,195
2022-11-16	2.720	2.720	2.690	2.700	2.693	16,061,965
2022-11-15	2.680	2.720	2.670	2.720	2.713	23,872,960
2022-11-14	2.700	2.740	2.650	2.680	2.673	34,543,460
2022-11-11	2.680	2.700	2.660	2.680	2.673	24,738,341
2022-11-10	2.630	2.650	2.600	2.650	2.643	21,730,080
2022-11-09	2.610	2.660	2.600	2.650	2.643	28,706,465
2022-11-08	2.610	2.630	2.580	2.610	2.604	24,982,108
2022-11-07	2.550	2.620	2.550	2.600	2.594	31,576,050
2022-11-04	2.500	2.570	2.500	2.560	2.554	22,677,159
2022-11-03	2.510	2.520	2.490	2.510	2.504	12,447,844

← NewerPage 16 of 21 · 1,217 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.