Angang Steel Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 3.850 | 3.860 | 3.750 | 3.760 | 3.510 | 74,693,719 |
| 2021-11-04 | 3.990 | 4.010 | 3.880 | 3.900 | 3.641 | 64,746,710 |
| 2021-11-03 | 3.950 | 4.060 | 3.910 | 4.010 | 3.744 | 86,104,571 |
| 2021-11-02 | 4.120 | 4.150 | 3.870 | 3.940 | 3.678 | 122,456,814 |
| 2021-11-01 | 4.210 | 4.230 | 4.100 | 4.150 | 3.874 | 76,581,020 |
| 2021-10-29 | 4.280 | 4.290 | 4.190 | 4.220 | 3.940 | 61,585,661 |
| 2021-10-28 | 4.310 | 4.320 | 4.150 | 4.230 | 3.949 | 67,647,384 |
| 2021-10-27 | 4.400 | 4.410 | 4.290 | 4.330 | 4.043 | 61,362,183 |
| 2021-10-26 | 4.530 | 4.530 | 4.410 | 4.430 | 4.136 | 60,123,638 |
| 2021-10-25 | 4.450 | 4.530 | 4.400 | 4.510 | 4.211 | 52,453,460 |
| 2021-10-22 | 4.660 | 4.680 | 4.440 | 4.460 | 4.164 | 98,872,356 |
| 2021-10-21 | 4.720 | 4.790 | 4.650 | 4.660 | 4.351 | 62,514,561 |
| 2021-10-20 | 4.690 | 4.770 | 4.490 | 4.680 | 4.369 | 66,256,523 |
| 2021-10-19 | 4.680 | 4.740 | 4.600 | 4.740 | 4.425 | 62,497,717 |
| 2021-10-18 | 4.550 | 4.730 | 4.500 | 4.680 | 4.369 | 89,511,023 |
| 2021-10-15 | 4.580 | 4.630 | 4.520 | 4.560 | 4.257 | 59,907,176 |
| 2021-10-14 | 4.490 | 4.660 | 4.490 | 4.560 | 4.257 | 87,706,118 |
← NewerPage 21 of 21 · 1,217 trading days
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.