Angang Steel Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	2.810	2.880	2.790	2.870	2.870	91,748,182
2025-07-21	2.780	2.860	2.770	2.790	2.790	82,752,894
2025-07-18	2.710	2.770	2.700	2.740	2.740	51,587,724
2025-07-17	2.630	2.710	2.620	2.690	2.690	46,878,969
2025-07-16	2.680	2.680	2.610	2.630	2.630	50,597,515
2025-07-15	2.690	2.730	2.650	2.680	2.680	59,124,240
2025-07-14	2.690	2.790	2.670	2.720	2.720	75,845,909
2025-07-11	2.670	2.720	2.660	2.700	2.700	76,738,284
2025-07-10	2.540	2.720	2.540	2.660	2.660	107,517,892
2025-07-09	2.550	2.600	2.530	2.550	2.550	43,534,540
2025-07-08	2.510	2.550	2.470	2.550	2.550	58,654,196
2025-07-07	2.490	2.530	2.460	2.520	2.520	44,941,836
2025-07-04	2.470	2.540	2.460	2.500	2.500	66,952,940
2025-07-03	2.460	2.500	2.430	2.470	2.470	91,076,762
2025-07-02	2.340	2.590	2.340	2.500	2.500	136,432,367
2025-07-01	2.320	2.350	2.310	2.350	2.350	28,686,625
2025-06-30	2.330	2.340	2.310	2.320	2.320	23,892,221
2025-06-27	2.320	2.360	2.310	2.320	2.320	32,397,107
2025-06-26	2.330	2.340	2.310	2.310	2.310	22,174,760
2025-06-25	2.310	2.330	2.290	2.330	2.330	28,566,882
2025-06-24	2.280	2.320	2.270	2.300	2.300	23,279,984
2025-06-23	2.270	2.290	2.250	2.270	2.270	20,650,200
2025-06-20	2.270	2.290	2.260	2.270	2.270	24,954,827
2025-06-19	2.300	2.310	2.250	2.260	2.260	30,876,059
2025-06-18	2.330	2.340	2.300	2.300	2.300	20,392,192
2025-06-17	2.300	2.340	2.300	2.330	2.330	26,067,760
2025-06-16	2.310	2.320	2.290	2.300	2.300	21,624,542
2025-06-13	2.340	2.350	2.310	2.310	2.310	29,228,326
2025-06-12	2.360	2.370	2.330	2.340	2.340	28,366,632
2025-06-11	2.340	2.380	2.340	2.370	2.370	35,452,221
2025-06-10	2.360	2.370	2.330	2.350	2.350	26,334,852
2025-06-09	2.350	2.360	2.330	2.350	2.350	22,412,602
2025-06-06	2.340	2.360	2.330	2.350	2.350	24,136,082
2025-06-05	2.360	2.370	2.320	2.330	2.330	25,131,504
2025-06-04	2.340	2.380	2.330	2.360	2.360	26,855,794
2025-06-03	2.340	2.350	2.310	2.330	2.330	23,206,580
2025-05-30	2.360	2.370	2.340	2.350	2.350	19,083,115
2025-05-29	2.340	2.370	2.330	2.360	2.360	19,199,553
2025-05-28	2.390	2.390	2.340	2.350	2.350	23,424,980
2025-05-27	2.370	2.390	2.360	2.380	2.380	21,976,977
2025-05-26	2.360	2.390	2.360	2.370	2.370	17,912,575
2025-05-23	2.390	2.390	2.360	2.360	2.360	34,055,780
2025-05-22	2.370	2.400	2.360	2.370	2.370	23,506,380
2025-05-21	2.360	2.390	2.360	2.380	2.380	20,037,931
2025-05-20	2.390	2.400	2.360	2.370	2.370	25,908,460
2025-05-19	2.350	2.400	2.340	2.390	2.390	37,105,825
2025-05-16	2.380	2.390	2.340	2.340	2.340	29,284,293
2025-05-15	2.410	2.420	2.370	2.380	2.380	33,109,832
2025-05-14	2.390	2.420	2.370	2.410	2.410	38,517,581
2025-05-13	2.400	2.410	2.370	2.390	2.390	33,320,702
2025-05-12	2.380	2.400	2.340	2.370	2.370	31,384,730
2025-05-09	2.390	2.400	2.350	2.370	2.370	34,897,616
2025-05-08	2.400	2.400	2.360	2.380	2.380	33,937,811
2025-05-07	2.380	2.400	2.350	2.390	2.390	37,586,718
2025-05-06	2.310	2.380	2.290	2.370	2.370	44,438,698
2025-04-30	2.350	2.370	2.280	2.300	2.300	49,654,266
2025-04-29	2.300	2.380	2.300	2.350	2.350	45,012,540
2025-04-28	2.310	2.350	2.290	2.310	2.310	41,464,980
2025-04-25	2.290	2.340	2.280	2.300	2.300	33,688,739
2025-04-24	2.310	2.330	2.280	2.280	2.280	24,988,580

← NewerPage 6 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.