Angang Steel Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 3.420 | 3.470 | 3.380 | 3.420 | 3.193 | 30,260,731 |
| 2022-05-06 | 3.480 | 3.500 | 3.420 | 3.440 | 3.212 | 38,263,694 |
| 2022-05-05 | 3.460 | 3.560 | 3.440 | 3.550 | 3.314 | 56,419,980 |
| 2022-04-29 | 3.380 | 3.490 | 3.360 | 3.480 | 3.249 | 52,762,323 |
| 2022-04-28 | 3.340 | 3.400 | 3.310 | 3.370 | 3.146 | 54,404,009 |
| 2022-04-27 | 3.170 | 3.310 | 3.120 | 3.300 | 3.081 | 57,612,032 |
| 2022-04-26 | 3.300 | 3.330 | 3.180 | 3.190 | 2.978 | 70,564,361 |
| 2022-04-25 | 3.490 | 3.500 | 3.260 | 3.260 | 3.044 | 79,569,243 |
| 2022-04-22 | 3.500 | 3.580 | 3.430 | 3.560 | 3.324 | 44,234,202 |
| 2022-04-21 | 3.650 | 3.670 | 3.520 | 3.530 | 3.296 | 61,985,177 |
| 2022-04-20 | 3.810 | 3.830 | 3.670 | 3.680 | 3.436 | 87,059,859 |
| 2022-04-19 | 3.750 | 3.880 | 3.720 | 3.840 | 3.585 | 77,325,854 |
| 2022-04-18 | 3.800 | 3.870 | 3.750 | 3.760 | 3.510 | 77,047,634 |
| 2022-04-15 | 3.780 | 3.900 | 3.760 | 3.850 | 3.594 | 121,225,396 |
| 2022-04-14 | 3.690 | 3.790 | 3.680 | 3.760 | 3.510 | 70,245,276 |
| 2022-04-13 | 3.660 | 3.760 | 3.610 | 3.690 | 3.445 | 73,020,290 |
| 2022-04-12 | 3.610 | 3.690 | 3.580 | 3.680 | 3.436 | 69,811,137 |
| 2022-04-11 | 3.740 | 3.740 | 3.610 | 3.630 | 3.389 | 77,231,981 |
| 2022-04-08 | 3.710 | 3.790 | 3.640 | 3.770 | 3.520 | 103,956,112 |
| 2022-04-07 | 3.750 | 3.820 | 3.690 | 3.700 | 3.454 | 139,106,240 |
| 2022-04-06 | 3.560 | 3.770 | 3.550 | 3.760 | 3.510 | 151,753,480 |
| 2022-04-01 | 3.520 | 3.560 | 3.470 | 3.550 | 3.314 | 73,969,999 |
| 2022-03-31 | 3.550 | 3.620 | 3.530 | 3.550 | 3.314 | 84,943,869 |
| 2022-03-30 | 3.590 | 3.600 | 3.540 | 3.590 | 3.352 | 58,917,250 |
| 2022-03-29 | 3.590 | 3.610 | 3.550 | 3.560 | 3.324 | 47,704,469 |
| 2022-03-28 | 3.560 | 3.620 | 3.450 | 3.590 | 3.352 | 60,111,982 |
| 2022-03-25 | 3.560 | 3.590 | 3.530 | 3.540 | 3.305 | 35,293,696 |
| 2022-03-24 | 3.530 | 3.570 | 3.510 | 3.540 | 3.305 | 37,411,133 |
| 2022-03-23 | 3.540 | 3.570 | 3.500 | 3.540 | 3.305 | 32,041,807 |
| 2022-03-22 | 3.450 | 3.580 | 3.440 | 3.560 | 3.324 | 59,640,389 |
| 2022-03-21 | 3.530 | 3.540 | 3.430 | 3.470 | 3.240 | 49,418,532 |
| 2022-03-18 | 3.500 | 3.530 | 3.450 | 3.520 | 3.286 | 45,097,818 |
| 2022-03-17 | 3.430 | 3.510 | 3.390 | 3.490 | 3.258 | 67,022,529 |
| 2022-03-16 | 3.300 | 3.410 | 3.180 | 3.390 | 3.165 | 92,065,424 |
| 2022-03-15 | 3.560 | 3.560 | 3.250 | 3.250 | 3.034 | 115,409,329 |
| 2022-03-14 | 3.630 | 3.700 | 3.550 | 3.560 | 3.324 | 55,670,775 |
| 2022-03-11 | 3.640 | 3.680 | 3.540 | 3.680 | 3.436 | 54,491,496 |
| 2022-03-10 | 3.700 | 3.730 | 3.640 | 3.670 | 3.426 | 55,231,916 |
| 2022-03-09 | 3.760 | 3.780 | 3.490 | 3.650 | 3.408 | 84,535,633 |
| 2022-03-08 | 3.910 | 3.920 | 3.720 | 3.740 | 3.492 | 74,936,547 |
| 2022-03-07 | 3.990 | 4.010 | 3.890 | 3.920 | 3.660 | 67,680,585 |
| 2022-03-04 | 3.980 | 4.020 | 3.860 | 3.960 | 3.697 | 80,486,551 |
| 2022-03-03 | 3.910 | 4.010 | 3.910 | 3.980 | 3.716 | 76,615,600 |
| 2022-03-02 | 3.860 | 3.930 | 3.840 | 3.900 | 3.641 | 42,461,396 |
| 2022-03-01 | 3.870 | 3.940 | 3.830 | 3.870 | 3.613 | 49,323,536 |
| 2022-02-28 | 3.840 | 3.860 | 3.780 | 3.840 | 3.585 | 38,858,436 |
| 2022-02-25 | 3.780 | 3.890 | 3.780 | 3.800 | 3.548 | 52,142,641 |
| 2022-02-24 | 3.860 | 3.870 | 3.710 | 3.760 | 3.510 | 59,716,687 |
| 2022-02-23 | 3.900 | 3.920 | 3.840 | 3.880 | 3.622 | 44,449,315 |
| 2022-02-22 | 3.920 | 3.970 | 3.860 | 3.910 | 3.650 | 45,140,905 |
| 2022-02-21 | 3.990 | 4.010 | 3.920 | 3.960 | 3.697 | 51,268,379 |
| 2022-02-18 | 3.830 | 3.970 | 3.800 | 3.960 | 3.697 | 81,442,933 |
| 2022-02-17 | 3.880 | 3.890 | 3.810 | 3.850 | 3.594 | 50,245,175 |
| 2022-02-16 | 3.800 | 3.890 | 3.790 | 3.840 | 3.585 | 51,722,060 |
| 2022-02-15 | 3.850 | 3.850 | 3.730 | 3.770 | 3.520 | 44,797,849 |
| 2022-02-14 | 3.920 | 3.940 | 3.780 | 3.800 | 3.548 | 72,858,666 |
| 2022-02-11 | 3.960 | 4.040 | 3.930 | 3.940 | 3.678 | 69,174,418 |
| 2022-02-10 | 3.910 | 3.960 | 3.860 | 3.950 | 3.688 | 58,605,873 |
| 2022-02-09 | 3.920 | 3.950 | 3.830 | 3.900 | 3.641 | 63,115,501 |
| 2022-02-08 | 3.750 | 3.910 | 3.740 | 3.900 | 3.641 | 89,379,453 |
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.