Angang Steel Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	2.330	2.340	2.290	2.310	2.310	36,842,571
2025-01-17	2.330	2.330	2.280	2.330	2.330	31,825,710
2025-01-16	2.320	2.340	2.300	2.330	2.330	39,464,534
2025-01-15	2.290	2.300	2.250	2.280	2.280	32,737,041
2025-01-14	2.260	2.300	2.250	2.290	2.290	36,845,646
2025-01-13	2.220	2.260	2.180	2.250	2.250	26,462,400
2025-01-10	2.260	2.290	2.220	2.220	2.220	27,133,285
2025-01-09	2.280	2.290	2.250	2.260	2.260	29,339,722
2025-01-08	2.330	2.340	2.250	2.290	2.290	38,010,116
2025-01-07	2.310	2.330	2.290	2.330	2.330	25,852,241
2025-01-06	2.290	2.330	2.260	2.320	2.320	36,578,561
2025-01-03	2.350	2.360	2.290	2.300	2.300	43,736,966
2025-01-02	2.410	2.420	2.320	2.330	2.330	47,174,123
2024-12-31	2.450	2.480	2.400	2.400	2.400	37,682,341
2024-12-30	2.480	2.490	2.420	2.450	2.450	36,733,369
2024-12-27	2.450	2.510	2.440	2.480	2.480	38,158,778
2024-12-26	2.460	2.480	2.430	2.440	2.440	23,995,899
2024-12-25	2.500	2.510	2.430	2.460	2.460	28,305,274
2024-12-24	2.460	2.510	2.430	2.490	2.490	40,952,888
2024-12-23	2.500	2.540	2.430	2.450	2.450	45,251,810
2024-12-20	2.560	2.560	2.480	2.480	2.480	50,015,473
2024-12-19	2.540	2.570	2.510	2.570	2.570	34,246,493
2024-12-18	2.600	2.640	2.550	2.570	2.570	46,525,081
2024-12-17	2.580	2.610	2.520	2.540	2.540	34,403,554
2024-12-16	2.600	2.620	2.550	2.570	2.570	35,428,210
2024-12-13	2.670	2.680	2.580	2.590	2.590	56,815,858
2024-12-12	2.740	2.750	2.670	2.680	2.680	50,015,682
2024-12-11	2.610	2.750	2.610	2.740	2.740	86,472,694
2024-12-10	2.710	2.730	2.610	2.630	2.630	65,091,509
2024-12-09	2.670	2.770	2.630	2.650	2.650	66,681,117
2024-12-06	2.650	2.710	2.630	2.670	2.670	70,101,411
2024-12-05	2.560	2.660	2.560	2.660	2.660	80,101,359
2024-12-04	2.530	2.610	2.510	2.570	2.570	70,230,376
2024-12-03	2.520	2.550	2.480	2.550	2.550	44,627,466
2024-12-02	2.420	2.550	2.420	2.520	2.520	69,216,481
2024-11-29	2.410	2.440	2.370	2.420	2.420	40,520,953
2024-11-28	2.370	2.430	2.360	2.400	2.400	40,841,424
2024-11-27	2.360	2.380	2.300	2.380	2.380	41,592,740
2024-11-26	2.380	2.400	2.350	2.360	2.360	33,866,297
2024-11-25	2.370	2.410	2.350	2.380	2.380	36,686,516
2024-11-22	2.450	2.470	2.360	2.370	2.370	44,789,428
2024-11-21	2.460	2.470	2.430	2.450	2.450	33,654,350
2024-11-20	2.440	2.460	2.410	2.460	2.460	49,156,085
2024-11-19	2.460	2.470	2.380	2.440	2.440	67,930,024
2024-11-18	2.400	2.550	2.400	2.470	2.470	109,376,764
2024-11-15	2.390	2.420	2.360	2.360	2.360	41,131,401
2024-11-14	2.470	2.480	2.400	2.410	2.410	46,269,123
2024-11-13	2.460	2.510	2.430	2.470	2.470	37,343,607
2024-11-12	2.520	2.540	2.450	2.470	2.470	57,686,019
2024-11-11	2.560	2.580	2.480	2.520	2.520	63,499,560
2024-11-08	2.630	2.660	2.550	2.570	2.570	64,678,714
2024-11-07	2.530	2.640	2.500	2.620	2.620	63,800,902
2024-11-06	2.510	2.570	2.470	2.540	2.540	77,960,288
2024-11-05	2.430	2.520	2.420	2.510	2.510	74,148,640
2024-11-04	2.500	2.510	2.400	2.440	2.440	59,934,476
2024-11-01	2.460	2.520	2.440	2.490	2.490	81,891,999
2024-10-31	2.410	2.470	2.390	2.460	2.460	59,316,058
2024-10-30	2.400	2.470	2.400	2.430	2.430	49,057,445
2024-10-29	2.540	2.540	2.420	2.430	2.430	80,600,265
2024-10-28	2.370	2.540	2.370	2.540	2.540	110,082,138

← NewerPage 8 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.