Angang Steel Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	2.510	2.520	2.460	2.470	2.470	39,633,836
2026-01-15	2.540	2.550	2.490	2.500	2.500	52,663,132
2026-01-14	2.560	2.600	2.510	2.550	2.550	60,702,983
2026-01-13	2.590	2.610	2.560	2.560	2.560	48,523,586
2026-01-12	2.570	2.620	2.560	2.590	2.590	52,218,716
2026-01-09	2.570	2.620	2.540	2.560	2.560	45,962,400
2026-01-08	2.540	2.580	2.520	2.570	2.570	43,673,991
2026-01-07	2.570	2.590	2.540	2.550	2.550	38,057,872
2026-01-06	2.530	2.580	2.520	2.570	2.570	48,529,489
2026-01-05	2.550	2.560	2.530	2.540	2.540	29,467,260
2025-12-31	2.530	2.550	2.510	2.530	2.530	22,892,175
2025-12-30	2.550	2.570	2.510	2.530	2.530	31,304,600
2025-12-29	2.540	2.590	2.530	2.550	2.550	39,763,972
2025-12-26	2.540	2.560	2.520	2.540	2.540	22,739,453
2025-12-25	2.500	2.540	2.480	2.530	2.530	29,301,605
2025-12-24	2.510	2.520	2.480	2.510	2.510	25,190,077
2025-12-23	2.540	2.550	2.500	2.500	2.500	25,442,264
2025-12-22	2.550	2.600	2.540	2.540	2.540	32,611,073
2025-12-19	2.470	2.550	2.470	2.540	2.540	44,856,270
2025-12-18	2.430	2.490	2.430	2.460	2.460	26,513,381
2025-12-17	2.430	2.460	2.380	2.440	2.440	26,988,963
2025-12-16	2.460	2.470	2.410	2.420	2.420	26,276,147
2025-12-15	2.440	2.490	2.440	2.470	2.470	32,224,542
2025-12-12	2.440	2.460	2.430	2.450	2.450	19,099,435
2025-12-11	2.480	2.480	2.430	2.440	2.440	24,220,634
2025-12-10	2.470	2.480	2.440	2.470	2.470	27,730,863
2025-12-09	2.540	2.550	2.470	2.470	2.470	45,408,561
2025-12-08	2.550	2.570	2.520	2.540	2.540	34,433,016
2025-12-05	2.510	2.550	2.490	2.540	2.540	26,336,793
2025-12-04	2.550	2.550	2.500	2.510	2.510	33,251,879
2025-12-03	2.550	2.580	2.530	2.550	2.550	36,219,885
2025-12-02	2.540	2.600	2.520	2.560	2.560	50,555,532
2025-12-01	2.530	2.550	2.520	2.540	2.540	33,353,333
2025-11-28	2.500	2.530	2.470	2.530	2.530	37,074,960
2025-11-27	2.520	2.530	2.500	2.500	2.500	31,399,800
2025-11-26	2.550	2.570	2.520	2.520	2.520	35,794,701
2025-11-25	2.560	2.570	2.540	2.550	2.550	34,964,751
2025-11-24	2.560	2.580	2.540	2.550	2.550	33,087,230
2025-11-21	2.680	2.700	2.550	2.550	2.550	58,736,840
2025-11-20	2.670	2.730	2.660	2.700	2.700	44,458,380
2025-11-19	2.710	2.720	2.650	2.660	2.660	52,917,895
2025-11-18	2.780	2.790	2.690	2.710	2.710	73,646,730
2025-11-17	2.800	2.810	2.770	2.790	2.790	38,281,357
2025-11-14	2.800	2.830	2.790	2.800	2.800	52,401,410
2025-11-13	2.760	2.810	2.750	2.800	2.800	53,861,361
2025-11-12	2.760	2.790	2.740	2.760	2.760	41,140,941
2025-11-11	2.770	2.780	2.730	2.780	2.780	43,590,542
2025-11-10	2.790	2.800	2.730	2.770	2.770	44,763,493
2025-11-07	2.740	2.790	2.730	2.770	2.770	56,866,024
2025-11-06	2.720	2.750	2.690	2.740	2.740	40,450,471
2025-11-05	2.680	2.730	2.660	2.720	2.720	37,804,431
2025-11-04	2.700	2.740	2.680	2.700	2.700	35,841,757
2025-11-03	2.670	2.720	2.650	2.710	2.710	41,671,919
2025-10-31	2.720	2.720	2.660	2.660	2.660	58,646,119
2025-10-30	2.710	2.760	2.690	2.740	2.740	51,514,678
2025-10-29	2.690	2.710	2.660	2.700	2.700	31,357,941
2025-10-28	2.740	2.740	2.680	2.700	2.700	36,951,346
2025-10-27	2.710	2.750	2.700	2.720	2.720	48,717,416
2025-10-24	2.750	2.770	2.680	2.690	2.690	55,689,396
2025-10-23	2.740	2.770	2.690	2.770	2.770	36,698,415

← NewerPage 4 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.