Angang Steel Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	2.300	2.320	2.280	2.300	2.300	29,609,037
2025-04-22	2.290	2.310	2.270	2.290	2.290	29,133,641
2025-04-21	2.270	2.310	2.250	2.280	2.280	23,178,629
2025-04-18	2.240	2.270	2.230	2.270	2.270	21,520,520
2025-04-17	2.220	2.270	2.210	2.240	2.240	28,215,051
2025-04-16	2.230	2.240	2.190	2.220	2.220	32,253,170
2025-04-15	2.290	2.300	2.220	2.240	2.240	35,188,864
2025-04-14	2.260	2.300	2.260	2.280	2.280	34,932,050
2025-04-11	2.240	2.280	2.230	2.250	2.250	29,111,492
2025-04-10	2.240	2.290	2.230	2.240	2.240	39,455,597
2025-04-09	2.180	2.240	2.100	2.220	2.220	56,086,595
2025-04-08	2.210	2.240	2.170	2.200	2.200	62,711,981
2025-04-07	2.390	2.390	2.210	2.210	2.210	56,107,300
2025-04-03	2.410	2.450	2.400	2.450	2.450	30,029,993
2025-04-02	2.440	2.440	2.400	2.420	2.420	23,156,278
2025-04-01	2.400	2.450	2.400	2.440	2.440	31,777,744
2025-03-31	2.430	2.440	2.360	2.390	2.390	38,402,357
2025-03-28	2.470	2.480	2.420	2.430	2.430	28,451,345
2025-03-27	2.510	2.510	2.460	2.470	2.470	29,563,130
2025-03-26	2.510	2.530	2.490	2.510	2.510	27,723,650
2025-03-25	2.520	2.560	2.500	2.520	2.520	40,133,061
2025-03-24	2.530	2.570	2.470	2.520	2.520	49,748,886
2025-03-21	2.480	2.570	2.480	2.530	2.530	68,825,597
2025-03-20	2.460	2.520	2.450	2.490	2.490	46,206,099
2025-03-19	2.500	2.510	2.450	2.460	2.460	39,655,844
2025-03-18	2.520	2.540	2.490	2.500	2.500	40,646,405
2025-03-17	2.520	2.540	2.500	2.510	2.510	42,717,914
2025-03-14	2.540	2.550	2.490	2.520	2.520	42,235,043
2025-03-13	2.530	2.550	2.480	2.540	2.540	46,327,717
2025-03-12	2.560	2.580	2.500	2.510	2.510	37,401,451
2025-03-11	2.510	2.570	2.480	2.560	2.560	46,525,589
2025-03-10	2.640	2.670	2.520	2.530	2.530	71,153,784
2025-03-07	2.560	2.630	2.540	2.600	2.600	69,144,137
2025-03-06	2.540	2.550	2.500	2.540	2.540	34,890,653
2025-03-05	2.550	2.560	2.480	2.530	2.530	39,734,339
2025-03-04	2.520	2.580	2.490	2.550	2.550	50,503,956
2025-03-03	2.500	2.570	2.490	2.530	2.530	58,098,088
2025-02-28	2.540	2.550	2.480	2.490	2.490	53,889,420
2025-02-27	2.510	2.550	2.480	2.540	2.540	79,609,502
2025-02-26	2.340	2.520	2.340	2.510	2.510	108,898,591
2025-02-25	2.360	2.380	2.330	2.340	2.340	34,274,519
2025-02-24	2.350	2.410	2.350	2.370	2.370	40,461,415
2025-02-21	2.370	2.410	2.340	2.360	2.360	32,738,968
2025-02-20	2.350	2.380	2.340	2.360	2.360	34,838,178
2025-02-19	2.390	2.390	2.340	2.360	2.360	36,332,646
2025-02-18	2.390	2.450	2.350	2.390	2.390	61,100,694
2025-02-17	2.350	2.400	2.340	2.380	2.380	40,897,095
2025-02-14	2.370	2.370	2.330	2.340	2.340	27,709,997
2025-02-13	2.360	2.400	2.350	2.370	2.370	40,701,816
2025-02-12	2.390	2.410	2.330	2.360	2.360	46,519,652
2025-02-11	2.450	2.470	2.390	2.410	2.410	35,695,166
2025-02-10	2.400	2.470	2.360	2.450	2.450	58,580,340
2025-02-07	2.320	2.420	2.310	2.400	2.400	59,115,921
2025-02-06	2.310	2.330	2.270	2.310	2.310	37,127,326
2025-02-05	2.300	2.330	2.260	2.310	2.310	45,142,308
2025-01-27	2.270	2.350	2.270	2.280	2.280	60,205,815
2025-01-24	2.260	2.320	2.220	2.290	2.290	66,498,924
2025-01-23	2.280	2.320	2.250	2.260	2.260	31,931,229
2025-01-22	2.280	2.280	2.240	2.260	2.260	23,018,663
2025-01-21	2.310	2.320	2.260	2.280	2.280	27,866,397

← NewerPage 7 of 21 · 1,216 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.