Angang Steel Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	2.330	2.330	2.300	2.310	2.310	20,682,689
2026-04-20	2.320	2.340	2.300	2.320	2.320	26,850,641
2026-04-17	2.330	2.340	2.300	2.330	2.330	26,701,109
2026-04-16	2.330	2.350	2.320	2.340	2.340	29,039,990
2026-04-15	2.340	2.360	2.320	2.330	2.330	29,104,600
2026-04-14	2.370	2.370	2.310	2.340	2.340	44,383,359
2026-04-13	2.350	2.370	2.330	2.360	2.360	33,868,859
2026-04-10	2.360	2.390	2.350	2.350	2.350	34,015,930
2026-04-09	2.380	2.390	2.340	2.350	2.350	35,025,070
2026-04-08	2.340	2.400	2.340	2.390	2.390	46,883,359
2026-04-07	2.300	2.330	2.290	2.320	2.320	26,226,539
2026-04-03	2.330	2.340	2.290	2.300	2.300	31,280,520
2026-04-02	2.370	2.380	2.320	2.330	2.330	32,427,160
2026-04-01	2.400	2.420	2.370	2.380	2.380	39,821,473
2026-03-31	2.390	2.430	2.360	2.370	2.370	43,893,434
2026-03-30	2.370	2.400	2.320	2.390	2.390	43,052,727
2026-03-27	2.350	2.390	2.330	2.380	2.380	41,107,160
2026-03-26	2.400	2.430	2.350	2.370	2.370	51,593,559
2026-03-25	2.360	2.420	2.330	2.390	2.390	51,146,941
2026-03-24	2.320	2.360	2.270	2.350	2.350	53,497,102
2026-03-23	2.390	2.400	2.260	2.280	2.280	81,940,594
2026-03-20	2.460	2.470	2.410	2.410	2.410	72,079,609
2026-03-19	2.520	2.520	2.450	2.460	2.460	81,170,891
2026-03-18	2.580	2.620	2.510	2.540	2.540	91,633,148
2026-03-17	2.580	2.710	2.580	2.590	2.590	98,366,703
2026-03-16	2.690	2.710	2.560	2.570	2.570	106,872,305
2026-03-13	2.660	2.790	2.650	2.680	2.680	117,500,000
2026-03-12	2.580	2.670	2.560	2.650	2.650	103,415,398
2026-03-11	2.550	2.570	2.510	2.560	2.560	60,157,441
2026-03-10	2.600	2.620	2.530	2.540	2.540	74,840,414
2026-03-09	2.600	2.620	2.560	2.590	2.590	65,893,656
2026-03-06	2.590	2.640	2.560	2.610	2.610	56,337,980
2026-03-05	2.620	2.640	2.560	2.590	2.590	67,899,680
2026-03-04	2.610	2.660	2.570	2.590	2.590	76,466,969
2026-03-03	2.700	2.730	2.620	2.640	2.640	79,138,703
2026-03-02	2.680	2.730	2.610	2.710	2.710	92,287,469
2026-02-27	2.640	2.710	2.610	2.700	2.700	79,009,750
2026-02-26	2.660	2.740	2.620	2.640	2.640	81,218,289
2026-02-25	2.520	2.720	2.520	2.660	2.660	132,400,500
2026-02-24	2.490	2.540	2.480	2.520	2.520	61,498,352
2026-02-13	2.530	2.550	2.450	2.450	2.450	76,134,641
2026-02-12	2.580	2.590	2.520	2.540	2.540	51,375,609
2026-02-11	2.540	2.600	2.520	2.570	2.570	43,943,578
2026-02-10	2.580	2.590	2.530	2.550	2.550	55,960,711
2026-02-09	2.550	2.610	2.540	2.570	2.570	68,749,312
2026-02-06	2.520	2.560	2.480	2.510	2.510	50,170,992
2026-02-05	2.560	2.590	2.520	2.540	2.540	60,778,039
2026-02-04	2.470	2.580	2.450	2.560	2.560	67,536,609
2026-02-03	2.440	2.490	2.420	2.470	2.470	71,587,195
2026-02-02	2.610	2.620	2.410	2.420	2.420	119,201,695
2026-01-30	2.730	2.730	2.600	2.640	2.640	69,371,406
2026-01-29	2.700	2.770	2.680	2.730	2.730	87,884,648
2026-01-28	2.620	2.720	2.600	2.700	2.700	75,263,820
2026-01-27	2.680	2.690	2.600	2.630	2.630	60,291,602
2026-01-26	2.690	2.740	2.660	2.690	2.690	83,026,070
2026-01-23	2.650	2.680	2.610	2.670	2.670	70,044,766
2026-01-22	2.560	2.630	2.550	2.630	2.630	82,709,133
2026-01-21	2.520	2.570	2.500	2.560	2.560	45,941,512
2026-01-20	2.500	2.540	2.470	2.530	2.530	51,764,141
2026-01-19	2.480	2.500	2.440	2.490	2.490	39,033,660

← NewerPage 3 of 5 · 243 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.