Angang Steel Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 2.970 | 2.980 | 2.850 | 2.890 | 2.883 | 49,324,653 |
| 2022-08-01 | 3.000 | 3.000 | 2.970 | 2.980 | 2.973 | 19,749,511 |
| 2022-07-29 | 3.020 | 3.040 | 2.990 | 3.000 | 2.993 | 22,179,539 |
| 2022-07-28 | 3.010 | 3.020 | 2.990 | 3.020 | 3.012 | 21,050,710 |
| 2022-07-27 | 2.990 | 3.000 | 2.980 | 3.000 | 2.993 | 10,983,668 |
| 2022-07-26 | 2.980 | 3.000 | 2.960 | 3.000 | 2.993 | 15,202,650 |
| 2022-07-25 | 3.010 | 3.020 | 2.970 | 2.980 | 2.973 | 22,259,735 |
| 2022-07-22 | 3.030 | 3.040 | 3.000 | 3.010 | 3.002 | 23,131,225 |
| 2022-07-21 | 3.050 | 3.060 | 3.020 | 3.040 | 3.032 | 21,383,497 |
| 2022-07-20 | 3.030 | 3.060 | 3.020 | 3.060 | 3.052 | 27,309,186 |
| 2022-07-19 | 3.040 | 3.040 | 2.990 | 3.030 | 3.022 | 32,039,998 |
| 2022-07-18 | 2.990 | 3.050 | 2.980 | 3.040 | 3.032 | 32,553,048 |
| 2022-07-15 | 3.120 | 3.130 | 2.990 | 2.990 | 2.983 | 54,787,034 |
| 2022-07-14 | 3.180 | 3.190 | 3.130 | 3.140 | 3.132 | 28,499,078 |
| 2022-07-13 | 3.170 | 3.190 | 3.160 | 3.180 | 3.172 | 16,456,154 |
| 2022-07-12 | 3.150 | 3.190 | 3.140 | 3.170 | 3.162 | 25,767,039 |
| 2022-07-11 | 3.180 | 3.190 | 3.150 | 3.150 | 3.142 | 29,660,232 |
| 2022-07-08 | 3.210 | 3.220 | 3.190 | 3.190 | 3.182 | 26,207,414 |
| 2022-07-07 | 3.220 | 3.240 | 3.200 | 3.210 | 3.202 | 25,092,839 |
| 2022-07-06 | 3.270 | 3.280 | 3.200 | 3.220 | 3.212 | 47,154,184 |
| 2022-07-05 | 3.200 | 3.270 | 3.190 | 3.260 | 3.252 | 59,994,950 |
| 2022-07-04 | 3.210 | 3.220 | 3.180 | 3.200 | 3.192 | 36,970,928 |
| 2022-07-01 | 3.210 | 3.220 | 3.180 | 3.210 | 3.202 | 30,684,535 |
| 2022-06-30 | 3.220 | 3.240 | 3.210 | 3.220 | 3.212 | 26,054,750 |
| 2022-06-29 | 3.250 | 3.260 | 3.220 | 3.220 | 3.212 | 30,330,983 |
| 2022-06-28 | 3.220 | 3.250 | 3.210 | 3.250 | 3.242 | 29,049,923 |
| 2022-06-27 | 3.250 | 3.260 | 3.220 | 3.230 | 3.222 | 40,845,386 |
| 2022-06-24 | 3.250 | 3.260 | 3.230 | 3.250 | 3.242 | 43,640,146 |
| 2022-06-23 | 3.240 | 3.270 | 3.210 | 3.240 | 3.232 | 56,505,257 |
| 2022-06-22 | 3.500 | 3.500 | 3.430 | 3.450 | 3.221 | 71,498,550 |
| 2022-06-21 | 3.480 | 3.540 | 3.460 | 3.500 | 3.268 | 55,631,851 |
| 2022-06-20 | 3.480 | 3.520 | 3.450 | 3.480 | 3.249 | 52,654,359 |
| 2022-06-17 | 3.510 | 3.530 | 3.460 | 3.510 | 3.277 | 44,973,029 |
| 2022-06-16 | 3.590 | 3.630 | 3.530 | 3.530 | 3.296 | 58,018,241 |
| 2022-06-15 | 3.500 | 3.610 | 3.500 | 3.550 | 3.314 | 69,939,614 |
| 2022-06-14 | 3.440 | 3.530 | 3.390 | 3.530 | 3.296 | 44,671,660 |
| 2022-06-13 | 3.530 | 3.550 | 3.460 | 3.470 | 3.240 | 56,364,844 |
| 2022-06-10 | 3.510 | 3.570 | 3.490 | 3.570 | 3.333 | 36,688,490 |
| 2022-06-09 | 3.570 | 3.600 | 3.510 | 3.530 | 3.296 | 41,182,281 |
| 2022-06-08 | 3.560 | 3.590 | 3.490 | 3.560 | 3.324 | 46,476,065 |
| 2022-06-07 | 3.600 | 3.600 | 3.520 | 3.550 | 3.314 | 48,931,197 |
| 2022-06-06 | 3.600 | 3.640 | 3.540 | 3.600 | 3.361 | 67,791,093 |
| 2022-06-02 | 3.460 | 3.620 | 3.460 | 3.610 | 3.370 | 111,525,421 |
| 2022-06-01 | 3.470 | 3.500 | 3.420 | 3.490 | 3.258 | 39,429,565 |
| 2022-05-31 | 3.480 | 3.480 | 3.440 | 3.470 | 3.240 | 25,384,271 |
| 2022-05-30 | 3.480 | 3.490 | 3.440 | 3.470 | 3.240 | 28,254,818 |
| 2022-05-27 | 3.470 | 3.490 | 3.420 | 3.460 | 3.230 | 37,951,466 |
| 2022-05-26 | 3.420 | 3.480 | 3.390 | 3.470 | 3.240 | 30,251,047 |
| 2022-05-25 | 3.360 | 3.430 | 3.360 | 3.420 | 3.193 | 27,438,630 |
| 2022-05-24 | 3.500 | 3.520 | 3.370 | 3.370 | 3.146 | 50,666,059 |
| 2022-05-23 | 3.450 | 3.530 | 3.450 | 3.510 | 3.277 | 54,691,851 |
| 2022-05-20 | 3.390 | 3.450 | 3.380 | 3.440 | 3.212 | 37,423,913 |
| 2022-05-19 | 3.340 | 3.380 | 3.330 | 3.380 | 3.156 | 26,014,123 |
| 2022-05-18 | 3.380 | 3.430 | 3.360 | 3.400 | 3.174 | 29,297,687 |
| 2022-05-17 | 3.410 | 3.410 | 3.350 | 3.400 | 3.174 | 24,927,980 |
| 2022-05-16 | 3.430 | 3.440 | 3.370 | 3.410 | 3.184 | 29,024,964 |
| 2022-05-13 | 3.370 | 3.410 | 3.370 | 3.400 | 3.174 | 23,672,615 |
| 2022-05-12 | 3.370 | 3.410 | 3.330 | 3.370 | 3.146 | 30,900,828 |
| 2022-05-11 | 3.410 | 3.480 | 3.410 | 3.410 | 3.184 | 45,693,779 |
| 2022-05-10 | 3.360 | 3.430 | 3.300 | 3.420 | 3.193 | 43,762,049 |
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.