Angang Steel Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	1.930	1.990	1.920	1.980	1.980	51,470,793
2026-07-17	1.950	1.980	1.920	1.940	1.940	50,592,480
2026-07-16	1.960	1.970	1.920	1.960	1.960	42,336,215
2026-07-15	1.910	1.970	1.900	1.950	1.950	41,866,785
2026-07-14	1.870	1.920	1.870	1.910	1.910	36,947,879
2026-07-13	1.900	1.910	1.870	1.870	1.870	33,037,809
2026-07-10	1.850	1.930	1.830	1.910	1.910	47,276,422
2026-07-09	1.870	1.890	1.840	1.860	1.860	29,087,051
2026-07-08	1.860	1.890	1.840	1.880	1.880	25,113,502
2026-07-07	1.900	1.910	1.850	1.860	1.860	26,605,434
2026-07-06	1.890	1.920	1.880	1.910	1.910	32,573,744
2026-07-03	1.890	1.910	1.870	1.890	1.890	32,267,363
2026-07-02	1.910	1.930	1.870	1.890	1.890	36,732,316
2026-07-01	1.860	1.930	1.860	1.900	1.900	33,418,449
2026-06-30	1.880	1.900	1.850	1.870	1.870	24,587,633
2026-06-29	1.860	1.900	1.820	1.880	1.880	37,952,977
2026-06-26	1.910	1.920	1.860	1.860	1.860	34,960,957
2026-06-25	1.910	1.930	1.880	1.920	1.920	41,112,070
2026-06-24	1.960	1.960	1.900	1.910	1.910	44,684,879
2026-06-23	1.980	2.020	1.950	1.960	1.960	41,308,547
2026-06-22	1.990	2.000	1.930	2.000	2.000	45,935,387
2026-06-18	1.980	2.020	1.950	2.000	2.000	31,391,670
2026-06-17	2.000	2.000	1.960	1.990	1.990	28,599,850
2026-06-16	2.030	2.040	1.990	2.000	2.000	41,224,969
2026-06-15	2.040	2.090	2.020	2.040	2.040	53,741,809
2026-06-12	1.970	2.030	1.950	2.020	2.020	47,568,820
2026-06-11	1.960	1.980	1.940	1.960	1.960	28,316,461
2026-06-10	1.950	1.980	1.940	1.960	1.960	27,555,400
2026-06-09	1.990	1.990	1.930	1.960	1.960	33,005,172
2026-06-08	2.030	2.040	1.960	1.990	1.990	53,707,762
2026-06-05	2.020	2.070	2.020	2.040	2.040	39,442,738
2026-06-04	2.040	2.060	2.010	2.020	2.020	29,818,490
2026-06-03	2.060	2.070	2.020	2.040	2.040	39,250,699
2026-06-02	2.090	2.120	2.050	2.060	2.060	38,264,754
2026-06-01	2.030	2.090	2.000	2.080	2.080	50,337,367
2026-05-29	2.030	2.080	2.020	2.040	2.040	45,457,441
2026-05-28	2.010	2.040	2.000	2.030	2.030	28,931,141
2026-05-27	2.060	2.080	2.010	2.020	2.020	37,459,602
2026-05-26	2.070	2.080	2.040	2.070	2.070	34,708,020
2026-05-25	2.040	2.080	2.030	2.070	2.070	35,696,980
2026-05-22	2.020	2.050	2.000	2.030	2.030	33,543,031
2026-05-21	2.040	2.070	2.010	2.020	2.020	47,771,398
2026-05-20	2.090	2.090	2.030	2.030	2.030	44,465,539
2026-05-19	2.090	2.120	2.060	2.100	2.100	49,698,289
2026-05-18	2.130	2.140	2.070	2.090	2.090	55,783,770
2026-05-15	2.200	2.200	2.130	2.140	2.140	51,789,398
2026-05-14	2.220	2.230	2.170	2.200	2.200	51,492,180
2026-05-13	2.260	2.270	2.210	2.220	2.220	58,143,566
2026-05-12	2.310	2.310	2.260	2.270	2.270	52,867,566
2026-05-11	2.310	2.330	2.290	2.300	2.300	42,772,422
2026-05-08	2.310	2.320	2.280	2.310	2.310	37,987,512
2026-05-07	2.320	2.340	2.300	2.310	2.310	31,398,000
2026-05-06	2.290	2.320	2.280	2.320	2.320	41,482,238
2026-04-30	2.320	2.330	2.270	2.290	2.290	44,502,672
2026-04-29	2.280	2.350	2.280	2.330	2.330	38,911,621
2026-04-28	2.280	2.300	2.270	2.280	2.280	22,424,680
2026-04-27	2.300	2.310	2.270	2.280	2.280	24,542,990
2026-04-24	2.300	2.310	2.280	2.300	2.300	23,820,750
2026-04-23	2.320	2.320	2.290	2.300	2.300	31,746,770
2026-04-22	2.310	2.320	2.300	2.310	2.310	20,171,670

← NewerPage 2 of 21 · 1,216 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.