Angang Steel Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	2.520	2.540	2.500	2.530	2.524	20,167,749
2022-11-01	2.450	2.520	2.440	2.520	2.514	24,860,286
2022-10-31	2.440	2.490	2.440	2.460	2.454	23,347,524
2022-10-28	2.570	2.580	2.490	2.500	2.494	30,156,247
2022-10-27	2.570	2.590	2.560	2.580	2.574	21,015,920
2022-10-26	2.590	2.620	2.570	2.580	2.574	37,147,045
2022-10-25	2.630	2.640	2.580	2.630	2.623	19,063,763
2022-10-24	2.680	2.700	2.620	2.640	2.633	22,299,046
2022-10-21	2.680	2.700	2.670	2.680	2.673	16,749,463
2022-10-20	2.680	2.700	2.660	2.680	2.673	16,091,350
2022-10-19	2.710	2.720	2.690	2.690	2.683	13,137,820
2022-10-18	2.740	2.740	2.700	2.720	2.713	15,309,950
2022-10-17	2.710	2.740	2.690	2.720	2.713	21,214,699
2022-10-14	2.710	2.740	2.690	2.720	2.713	19,636,548
2022-10-13	2.690	2.710	2.670	2.690	2.683	15,979,633
2022-10-12	2.660	2.710	2.630	2.710	2.703	20,759,282
2022-10-11	2.670	2.680	2.640	2.660	2.653	17,956,851
2022-10-10	2.680	2.730	2.660	2.670	2.663	23,104,988
2022-09-30	2.650	2.700	2.640	2.680	2.673	21,256,351
2022-09-29	2.700	2.730	2.650	2.660	2.653	24,472,139
2022-09-28	2.720	2.720	2.680	2.690	2.683	17,618,080
2022-09-27	2.700	2.730	2.680	2.730	2.723	19,853,285
2022-09-26	2.790	2.800	2.690	2.700	2.693	31,325,152
2022-09-23	2.790	2.830	2.780	2.810	2.803	20,237,705
2022-09-22	2.790	2.840	2.780	2.800	2.793	26,302,629
2022-09-21	2.750	2.820	2.690	2.810	2.803	37,599,653
2022-09-20	2.760	2.780	2.750	2.750	2.743	15,573,817
2022-09-19	2.800	2.810	2.740	2.760	2.753	31,773,887
2022-09-16	2.900	2.900	2.800	2.800	2.793	42,009,400
2022-09-15	2.910	2.930	2.870	2.900	2.893	32,873,975
2022-09-14	2.910	2.920	2.890	2.910	2.903	26,420,513
2022-09-13	2.960	2.970	2.930	2.940	2.933	26,992,595
2022-09-09	2.930	2.960	2.910	2.960	2.953	39,251,348
2022-09-08	2.920	2.940	2.900	2.930	2.923	29,791,788
2022-09-07	2.920	2.920	2.890	2.920	2.913	19,675,492
2022-09-06	2.890	2.920	2.880	2.920	2.913	28,988,689
2022-09-05	2.860	2.890	2.840	2.880	2.873	29,732,929
2022-09-02	2.870	2.890	2.850	2.860	2.853	19,373,918
2022-09-01	2.900	2.920	2.870	2.880	2.873	26,646,444
2022-08-31	2.920	2.930	2.880	2.900	2.893	27,321,087
2022-08-30	2.940	2.960	2.910	2.930	2.923	25,797,678
2022-08-29	2.970	2.970	2.900	2.950	2.943	46,438,244
2022-08-26	2.990	3.010	2.980	3.000	2.993	25,650,565
2022-08-25	2.960	2.990	2.950	2.980	2.973	23,870,569
2022-08-24	2.980	3.010	2.950	2.960	2.953	31,170,757
2022-08-23	2.990	3.000	2.970	2.990	2.983	17,480,992
2022-08-22	2.990	3.000	2.970	3.000	2.993	16,136,855
2022-08-19	2.970	3.000	2.960	2.980	2.973	19,679,735
2022-08-18	3.000	3.000	2.960	2.970	2.963	17,768,736
2022-08-17	3.000	3.010	2.970	3.000	2.993	21,827,241
2022-08-16	3.000	3.010	2.980	2.990	2.983	17,138,320
2022-08-15	3.000	3.020	2.980	2.990	2.983	18,265,899
2022-08-12	2.990	3.010	2.970	3.000	2.993	19,105,162
2022-08-11	2.940	3.000	2.940	2.990	2.983	28,480,270
2022-08-10	2.950	2.960	2.910	2.930	2.923	15,597,186
2022-08-09	2.940	2.980	2.910	2.960	2.953	32,674,424
2022-08-08	2.900	2.950	2.880	2.940	2.933	24,325,354
2022-08-05	2.860	2.910	2.850	2.910	2.903	19,214,790
2022-08-04	2.870	2.880	2.830	2.860	2.853	20,949,583
2022-08-03	2.890	2.920	2.860	2.860	2.853	26,667,991

← NewerPage 17 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.