Angang Steel Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	2.340	2.370	2.330	2.360	2.360	37,172,620
2024-10-24	2.350	2.360	2.310	2.330	2.330	32,685,078
2024-10-23	2.330	2.380	2.310	2.360	2.360	50,267,011
2024-10-22	2.280	2.340	2.270	2.330	2.330	48,856,701
2024-10-21	2.340	2.350	2.270	2.290	2.290	46,697,687
2024-10-18	2.290	2.350	2.250	2.330	2.330	60,359,872
2024-10-17	2.350	2.370	2.290	2.290	2.290	48,152,123
2024-10-16	2.290	2.380	2.290	2.340	2.340	54,164,519
2024-10-15	2.350	2.370	2.300	2.310	2.310	48,747,293
2024-10-14	2.340	2.390	2.320	2.360	2.360	51,788,588
2024-10-11	2.380	2.420	2.300	2.320	2.320	57,795,173
2024-10-10	2.350	2.480	2.290	2.380	2.380	86,046,002
2024-10-09	2.500	2.500	2.330	2.340	2.340	105,592,380
2024-10-08	2.710	2.710	2.450	2.560	2.560	155,603,753
2024-09-30	2.340	2.460	2.330	2.460	2.460	139,770,765
2024-09-27	2.240	2.280	2.150	2.240	2.240	92,375,715
2024-09-26	2.040	2.200	2.030	2.200	2.200	90,530,050
2024-09-25	2.030	2.130	2.030	2.060	2.060	81,412,357
2024-09-24	1.860	2.010	1.860	2.000	2.000	68,865,913
2024-09-23	1.850	1.870	1.830	1.860	1.860	22,725,979
2024-09-20	1.870	1.880	1.840	1.850	1.850	23,871,370
2024-09-19	1.810	1.890	1.800	1.880	1.880	46,113,020
2024-09-18	1.830	1.840	1.760	1.810	1.810	51,832,513
2024-09-13	1.830	1.860	1.820	1.840	1.840	49,555,878
2024-09-12	1.850	1.870	1.820	1.830	1.830	32,709,579
2024-09-11	1.900	1.900	1.840	1.850	1.850	32,393,880
2024-09-10	1.920	1.930	1.870	1.900	1.900	25,252,150
2024-09-09	1.940	1.940	1.910	1.920	1.920	21,229,909
2024-09-06	1.990	2.000	1.950	1.950	1.950	16,046,361
2024-09-05	1.990	2.000	1.980	1.990	1.990	9,192,155
2024-09-04	2.010	2.020	1.980	1.990	1.990	16,360,719
2024-09-03	2.020	2.030	2.000	2.010	2.010	13,664,115
2024-09-02	2.030	2.050	2.010	2.020	2.020	21,877,084
2024-08-30	2.010	2.060	2.000	2.030	2.030	24,620,304
2024-08-29	2.020	2.030	2.000	2.010	2.010	12,381,490
2024-08-28	2.020	2.030	2.010	2.020	2.020	13,789,530
2024-08-27	2.060	2.070	2.010	2.030	2.030	15,924,380
2024-08-26	2.020	2.070	2.020	2.070	2.070	22,599,020
2024-08-23	2.030	2.040	2.000	2.030	2.030	20,179,993
2024-08-22	2.070	2.090	2.030	2.040	2.040	19,309,601
2024-08-21	2.080	2.090	2.070	2.070	2.070	12,828,104
2024-08-20	2.120	2.130	2.080	2.090	2.090	28,435,394
2024-08-19	2.120	2.140	2.110	2.120	2.120	15,167,550
2024-08-16	2.150	2.180	2.120	2.120	2.120	23,700,360
2024-08-15	2.120	2.160	2.110	2.150	2.150	17,512,389
2024-08-14	2.140	2.150	2.120	2.120	2.120	15,469,300
2024-08-13	2.130	2.150	2.120	2.140	2.140	13,794,895
2024-08-12	2.150	2.160	2.120	2.130	2.130	18,195,624
2024-08-09	2.150	2.180	2.150	2.160	2.160	16,328,371
2024-08-08	2.120	2.160	2.120	2.150	2.150	25,297,848
2024-08-07	2.140	2.140	2.120	2.130	2.130	19,093,800
2024-08-06	2.130	2.150	2.110	2.140	2.140	20,858,860
2024-08-05	2.140	2.180	2.120	2.120	2.120	34,059,560
2024-08-02	2.160	2.190	2.140	2.150	2.150	22,770,008
2024-08-01	2.190	2.210	2.150	2.170	2.170	24,599,898
2024-07-31	2.130	2.190	2.120	2.180	2.180	28,056,581
2024-07-30	2.120	2.140	2.110	2.130	2.130	16,286,089
2024-07-29	2.120	2.140	2.110	2.130	2.130	17,292,161
2024-07-26	2.110	2.130	2.110	2.120	2.120	10,825,306
2024-07-25	2.110	2.130	2.090	2.100	2.100	15,882,431

← NewerPage 9 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.