Angang Steel Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	2.730	2.760	2.710	2.740	2.740	28,235,482
2025-10-21	2.690	2.750	2.670	2.750	2.750	31,723,682
2025-10-20	2.700	2.730	2.670	2.690	2.690	35,755,649
2025-10-17	2.730	2.800	2.690	2.700	2.700	51,011,837
2025-10-16	2.750	2.750	2.690	2.730	2.730	46,250,341
2025-10-15	2.730	2.780	2.710	2.750	2.750	39,021,496
2025-10-14	2.790	2.810	2.710	2.720	2.720	61,146,559
2025-10-13	2.690	2.790	2.670	2.790	2.790	68,632,327
2025-10-10	2.730	2.770	2.680	2.760	2.760	60,747,898
2025-10-09	2.670	2.750	2.650	2.740	2.740	81,220,696
2025-09-30	2.590	2.680	2.580	2.640	2.640	43,446,776
2025-09-29	2.530	2.600	2.480	2.600	2.600	49,680,986
2025-09-26	2.520	2.560	2.510	2.530	2.530	34,703,436
2025-09-25	2.540	2.560	2.510	2.520	2.520	27,254,725
2025-09-24	2.520	2.540	2.500	2.540	2.540	29,504,462
2025-09-23	2.620	2.620	2.500	2.530	2.530	59,882,403
2025-09-22	2.570	2.640	2.510	2.630	2.630	64,635,686
2025-09-19	2.610	2.670	2.550	2.560	2.560	67,715,805
2025-09-18	2.660	2.690	2.590	2.610	2.610	58,359,162
2025-09-17	2.680	2.680	2.610	2.670	2.670	41,143,112
2025-09-16	2.680	2.720	2.620	2.680	2.680	47,904,754
2025-09-15	2.700	2.720	2.620	2.670	2.670	52,983,321
2025-09-12	2.630	2.730	2.620	2.700	2.700	80,165,684
2025-09-11	2.600	2.610	2.560	2.610	2.610	35,290,668
2025-09-10	2.610	2.620	2.560	2.600	2.600	31,548,541
2025-09-09	2.600	2.650	2.590	2.610	2.610	32,463,407
2025-09-08	2.570	2.630	2.570	2.610	2.610	36,893,721
2025-09-05	2.570	2.590	2.530	2.570	2.570	35,642,465
2025-09-04	2.590	2.600	2.530	2.570	2.570	35,241,942
2025-09-03	2.630	2.640	2.570	2.570	2.570	34,212,318
2025-09-02	2.650	2.660	2.600	2.630	2.630	39,674,550
2025-09-01	2.650	2.660	2.570	2.650	2.650	41,488,634
2025-08-29	2.620	2.670	2.600	2.650	2.650	41,529,608
2025-08-28	2.620	2.640	2.540	2.620	2.620	57,162,663
2025-08-27	2.720	2.730	2.620	2.620	2.620	72,034,803
2025-08-26	2.740	2.750	2.690	2.720	2.720	48,420,400
2025-08-25	2.710	2.800	2.710	2.740	2.740	73,020,992
2025-08-22	2.710	2.720	2.670	2.710	2.710	49,308,771
2025-08-21	2.720	2.750	2.710	2.720	2.720	45,381,382
2025-08-20	2.690	2.730	2.670	2.720	2.720	40,049,786
2025-08-19	2.700	2.740	2.670	2.690	2.690	48,152,875
2025-08-18	2.710	2.730	2.680	2.690	2.690	58,164,693
2025-08-15	2.690	2.730	2.680	2.710	2.710	44,490,357
2025-08-14	2.760	2.770	2.690	2.690	2.690	64,999,027
2025-08-13	2.770	2.840	2.750	2.750	2.750	62,574,641
2025-08-12	2.810	2.830	2.750	2.770	2.770	47,051,345
2025-08-11	2.810	2.840	2.770	2.810	2.810	42,542,046
2025-08-08	2.760	2.850	2.750	2.800	2.800	54,692,908
2025-08-07	2.770	2.790	2.690	2.770	2.770	61,313,093
2025-08-06	2.700	2.770	2.670	2.760	2.760	56,836,441
2025-08-05	2.670	2.720	2.660	2.700	2.700	57,821,552
2025-08-04	2.670	2.690	2.640	2.660	2.660	65,454,636
2025-08-01	2.740	2.750	2.680	2.690	2.690	64,441,514
2025-07-31	2.860	2.870	2.720	2.740	2.740	61,951,174
2025-07-30	2.900	2.970	2.870	2.880	2.880	71,040,400
2025-07-29	2.790	2.910	2.750	2.890	2.890	77,862,735
2025-07-28	2.840	2.840	2.720	2.780	2.780	68,237,841
2025-07-25	2.870	2.880	2.820	2.830	2.830	47,432,494
2025-07-24	2.810	2.890	2.780	2.870	2.870	75,886,411
2025-07-23	2.890	2.920	2.830	2.840	2.840	90,680,775

← NewerPage 5 of 21 · 1,212 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.