Angang Steel Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 3.550 | 3.780 | 3.530 | 3.750 | 3.501 | 118,777,604 |
| 2022-01-28 | 3.630 | 3.640 | 3.450 | 3.510 | 3.277 | 78,285,345 |
| 2022-01-27 | 3.740 | 3.750 | 3.610 | 3.620 | 3.380 | 82,781,417 |
| 2022-01-26 | 3.780 | 3.860 | 3.740 | 3.800 | 3.548 | 48,001,331 |
| 2022-01-25 | 3.880 | 3.900 | 3.770 | 3.780 | 3.529 | 54,534,369 |
| 2022-01-24 | 3.920 | 3.970 | 3.850 | 3.910 | 3.650 | 38,492,783 |
| 2022-01-21 | 3.980 | 3.990 | 3.900 | 3.930 | 3.669 | 61,878,863 |
| 2022-01-20 | 4.030 | 4.150 | 3.960 | 3.990 | 3.725 | 96,483,915 |
| 2022-01-19 | 4.000 | 4.060 | 3.940 | 4.020 | 3.753 | 102,727,022 |
| 2022-01-18 | 3.840 | 3.940 | 3.830 | 3.900 | 3.641 | 52,177,111 |
| 2022-01-17 | 3.840 | 3.880 | 3.830 | 3.840 | 3.585 | 42,901,306 |
| 2022-01-14 | 3.960 | 3.970 | 3.830 | 3.860 | 3.604 | 50,461,196 |
| 2022-01-13 | 4.000 | 4.050 | 3.960 | 3.970 | 3.706 | 45,352,655 |
| 2022-01-12 | 4.070 | 4.080 | 3.940 | 3.990 | 3.725 | 68,395,128 |
| 2022-01-11 | 4.000 | 4.170 | 3.980 | 4.070 | 3.800 | 90,764,864 |
| 2022-01-10 | 4.030 | 4.050 | 3.950 | 3.990 | 3.725 | 61,841,263 |
| 2022-01-07 | 3.870 | 4.020 | 3.850 | 3.980 | 3.716 | 103,919,145 |
| 2022-01-06 | 3.790 | 3.900 | 3.780 | 3.870 | 3.613 | 53,879,150 |
| 2022-01-05 | 3.850 | 3.860 | 3.790 | 3.800 | 3.548 | 37,044,824 |
| 2022-01-04 | 3.750 | 3.850 | 3.730 | 3.830 | 3.576 | 60,957,459 |
| 2021-12-31 | 3.730 | 3.760 | 3.690 | 3.750 | 3.501 | 41,339,146 |
| 2021-12-30 | 3.740 | 3.750 | 3.710 | 3.720 | 3.473 | 28,219,949 |
| 2021-12-29 | 3.720 | 3.800 | 3.710 | 3.730 | 3.482 | 43,694,440 |
| 2021-12-28 | 3.770 | 3.780 | 3.700 | 3.720 | 3.473 | 46,954,944 |
| 2021-12-27 | 3.800 | 3.810 | 3.760 | 3.770 | 3.520 | 38,033,551 |
| 2021-12-24 | 3.860 | 3.890 | 3.800 | 3.820 | 3.566 | 45,989,779 |
| 2021-12-23 | 3.860 | 3.880 | 3.830 | 3.860 | 3.604 | 44,970,299 |
| 2021-12-22 | 3.910 | 3.930 | 3.830 | 3.840 | 3.585 | 53,100,081 |
| 2021-12-21 | 3.850 | 3.930 | 3.820 | 3.910 | 3.650 | 55,929,705 |
| 2021-12-20 | 3.970 | 3.990 | 3.850 | 3.860 | 3.604 | 61,683,287 |
| 2021-12-17 | 3.980 | 4.020 | 3.920 | 3.960 | 3.697 | 93,571,359 |
| 2021-12-16 | 3.770 | 3.930 | 3.770 | 3.930 | 3.669 | 116,416,590 |
| 2021-12-15 | 3.770 | 3.810 | 3.760 | 3.770 | 3.520 | 39,310,218 |
| 2021-12-14 | 3.850 | 3.850 | 3.760 | 3.770 | 3.520 | 50,283,193 |
| 2021-12-13 | 3.810 | 3.890 | 3.810 | 3.860 | 3.604 | 53,585,784 |
| 2021-12-10 | 3.880 | 3.880 | 3.810 | 3.810 | 3.557 | 60,165,204 |
| 2021-12-09 | 3.840 | 3.920 | 3.830 | 3.890 | 3.632 | 73,462,830 |
| 2021-12-08 | 3.880 | 3.890 | 3.820 | 3.860 | 3.604 | 63,753,648 |
| 2021-12-07 | 3.860 | 3.910 | 3.780 | 3.870 | 3.613 | 93,106,126 |
| 2021-12-06 | 3.800 | 3.920 | 3.790 | 3.800 | 3.548 | 82,029,148 |
| 2021-12-03 | 3.760 | 3.840 | 3.700 | 3.800 | 3.548 | 63,052,122 |
| 2021-12-02 | 3.730 | 3.780 | 3.690 | 3.770 | 3.520 | 71,272,855 |
| 2021-12-01 | 3.630 | 3.740 | 3.610 | 3.730 | 3.482 | 64,164,072 |
| 2021-11-30 | 3.690 | 3.720 | 3.620 | 3.630 | 3.389 | 44,749,618 |
| 2021-11-29 | 3.650 | 3.690 | 3.610 | 3.670 | 3.426 | 45,269,501 |
| 2021-11-26 | 3.670 | 3.800 | 3.650 | 3.720 | 3.473 | 64,436,546 |
| 2021-11-25 | 3.770 | 3.770 | 3.680 | 3.700 | 3.454 | 43,255,931 |
| 2021-11-24 | 3.750 | 3.790 | 3.680 | 3.760 | 3.510 | 61,903,783 |
| 2021-11-23 | 3.660 | 3.810 | 3.650 | 3.730 | 3.482 | 102,295,377 |
| 2021-11-22 | 3.710 | 3.730 | 3.620 | 3.650 | 3.408 | 59,099,327 |
| 2021-11-19 | 3.580 | 3.690 | 3.530 | 3.680 | 3.436 | 82,684,253 |
| 2021-11-18 | 3.600 | 3.650 | 3.580 | 3.600 | 3.361 | 50,114,256 |
| 2021-11-17 | 3.580 | 3.630 | 3.570 | 3.610 | 3.370 | 43,095,252 |
| 2021-11-16 | 3.680 | 3.680 | 3.580 | 3.590 | 3.352 | 50,839,721 |
| 2021-11-15 | 3.660 | 3.680 | 3.610 | 3.660 | 3.417 | 58,650,648 |
| 2021-11-12 | 3.780 | 3.840 | 3.660 | 3.670 | 3.426 | 87,606,979 |
| 2021-11-11 | 3.800 | 3.830 | 3.700 | 3.820 | 3.566 | 89,881,579 |
| 2021-11-10 | 3.660 | 3.760 | 3.570 | 3.730 | 3.482 | 103,764,828 |
| 2021-11-09 | 3.780 | 3.790 | 3.670 | 3.720 | 3.473 | 64,341,242 |
| 2021-11-08 | 3.770 | 3.860 | 3.760 | 3.770 | 3.520 | 58,461,316 |
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.