Anyang Iron & Steel Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1.730 | 1.750 | 1.720 | 1.730 | 1.730 | 16,227,088 |
| 2026-10-20 | 1.730 | 1.750 | 1.710 | 1.720 | 1.720 | 13,561,361 |
| 2026-10-19 | 1.750 | 1.780 | 1.730 | 1.750 | 1.750 | 14,757,034 |
| 2026-10-16 | 1.740 | 1.780 | 1.710 | 1.760 | 1.760 | 22,105,962 |
| 2026-10-15 | 1.790 | 1.790 | 1.710 | 1.720 | 1.720 | 37,562,992 |
| 2026-10-14 | 1.810 | 1.830 | 1.790 | 1.800 | 1.800 | 18,142,555 |
| 2026-10-13 | 1.800 | 1.830 | 1.770 | 1.820 | 1.820 | 23,516,765 |
| 2026-10-12 | 1.800 | 1.830 | 1.780 | 1.790 | 1.790 | 19,145,217 |
| 2026-10-09 | 1.770 | 1.810 | 1.760 | 1.800 | 1.800 | 18,876,541 |
| 2026-10-08 | 1.810 | 1.840 | 1.760 | 1.770 | 1.770 | 20,321,601 |
| 2026-09-30 | 1.800 | 1.830 | 1.760 | 1.820 | 1.820 | 23,782,592 |
| 2026-09-29 | 1.740 | 1.790 | 1.730 | 1.780 | 1.780 | 19,751,870 |
| 2026-09-28 | 1.740 | 1.760 | 1.720 | 1.750 | 1.750 | 19,041,034 |
| 2026-09-24 | 1.750 | 1.760 | 1.720 | 1.740 | 1.740 | 29,107,132 |
| 2026-09-23 | 1.770 | 1.880 | 1.740 | 1.770 | 1.770 | 54,180,783 |
| 2026-09-22 | 1.800 | 1.820 | 1.740 | 1.770 | 1.770 | 30,109,374 |
| 2026-09-21 | 1.790 | 1.820 | 1.760 | 1.810 | 1.810 | 23,024,500 |
| 2026-09-18 | 1.790 | 1.810 | 1.770 | 1.780 | 1.780 | 16,907,177 |
| 2026-09-17 | 1.790 | 1.800 | 1.750 | 1.790 | 1.790 | 18,017,528 |
| 2026-09-16 | 1.780 | 1.810 | 1.750 | 1.800 | 1.800 | 19,414,067 |
| 2026-09-15 | 1.820 | 1.830 | 1.770 | 1.780 | 1.780 | 20,790,058 |
| 2026-09-14 | 1.820 | 1.850 | 1.790 | 1.820 | 1.820 | 25,350,861 |
| 2026-09-11 | 1.910 | 1.920 | 1.820 | 1.840 | 1.840 | 37,093,399 |
| 2026-09-10 | 1.920 | 1.950 | 1.890 | 1.910 | 1.910 | 22,212,561 |
| 2026-09-09 | 1.880 | 1.950 | 1.850 | 1.930 | 1.930 | 49,826,963 |
| 2026-09-08 | 1.820 | 1.890 | 1.810 | 1.880 | 1.880 | 38,559,363 |
| 2026-09-07 | 1.820 | 1.830 | 1.790 | 1.800 | 1.800 | 16,959,056 |
| 2026-09-04 | 1.830 | 1.850 | 1.810 | 1.830 | 1.830 | 19,355,684 |
| 2026-09-03 | 1.830 | 1.850 | 1.810 | 1.820 | 1.820 | 18,465,561 |
| 2026-09-02 | 1.850 | 1.860 | 1.800 | 1.830 | 1.830 | 21,552,500 |
| 2026-09-01 | 1.830 | 1.870 | 1.820 | 1.850 | 1.850 | 18,867,563 |
| 2026-08-31 | 1.850 | 1.870 | 1.820 | 1.840 | 1.840 | 25,747,601 |
| 2026-08-28 | 1.830 | 1.880 | 1.820 | 1.860 | 1.860 | 26,250,219 |
| 2026-08-27 | 1.840 | 1.840 | 1.800 | 1.830 | 1.830 | 16,690,619 |
| 2026-08-26 | 1.800 | 1.860 | 1.790 | 1.840 | 1.840 | 28,619,488 |
| 2026-08-25 | 1.760 | 1.810 | 1.750 | 1.800 | 1.800 | 22,742,116 |
| 2026-08-24 | 1.750 | 1.790 | 1.740 | 1.760 | 1.760 | 16,602,804 |
| 2026-08-21 | 1.740 | 1.750 | 1.720 | 1.750 | 1.750 | 11,963,635 |
| 2026-08-20 | 1.720 | 1.760 | 1.710 | 1.740 | 1.740 | 13,385,959 |
| 2026-08-19 | 1.760 | 1.760 | 1.710 | 1.710 | 1.710 | 13,329,445 |
| 2026-08-18 | 1.760 | 1.780 | 1.750 | 1.760 | 1.760 | 11,107,705 |
| 2026-08-17 | 1.760 | 1.770 | 1.720 | 1.760 | 1.760 | 10,604,822 |
| 2026-08-14 | 1.760 | 1.770 | 1.720 | 1.750 | 1.750 | 17,244,562 |
| 2026-08-13 | 1.810 | 1.810 | 1.760 | 1.770 | 1.770 | 24,607,500 |
| 2026-08-12 | 1.780 | 1.820 | 1.770 | 1.810 | 1.810 | 19,306,815 |
| 2026-08-11 | 1.800 | 1.810 | 1.770 | 1.790 | 1.790 | 18,254,068 |
| 2026-08-10 | 1.780 | 1.810 | 1.770 | 1.800 | 1.800 | 13,213,386 |
| 2026-08-07 | 1.790 | 1.800 | 1.750 | 1.780 | 1.780 | 14,477,166 |
| 2026-08-06 | 1.810 | 1.820 | 1.760 | 1.790 | 1.790 | 19,914,587 |
| 2026-08-05 | 1.830 | 1.830 | 1.790 | 1.810 | 1.810 | 16,593,810 |
| 2026-08-04 | 1.840 | 1.850 | 1.800 | 1.820 | 1.820 | 18,026,899 |
| 2026-08-03 | 1.800 | 1.840 | 1.790 | 1.830 | 1.830 | 21,559,184 |
| 2026-07-31 | 1.780 | 1.820 | 1.760 | 1.800 | 1.800 | 36,647,407 |
| 2026-07-30 | 1.770 | 1.940 | 1.760 | 1.840 | 1.840 | 58,582,874 |
| 2026-07-29 | 1.720 | 1.790 | 1.710 | 1.760 | 1.760 | 26,014,478 |
| 2026-07-28 | 1.700 | 1.750 | 1.690 | 1.720 | 1.720 | 17,281,000 |
| 2026-07-27 | 1.690 | 1.730 | 1.660 | 1.710 | 1.710 | 17,663,602 |
| 2026-07-24 | 1.730 | 1.750 | 1.680 | 1.680 | 1.680 | 16,593,792 |
| 2026-07-23 | 1.700 | 1.750 | 1.680 | 1.740 | 1.740 | 19,152,424 |
| 2026-07-22 | 1.690 | 1.710 | 1.670 | 1.690 | 1.690 | 10,952,841 |
Page 1 of 21 · 1,217 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-19 | 0.1100 CNY |
| 2021-08-20 | 0.0500 CNY |
| 2020-07-23 | 0.0500 CNY |
| 2019-05-10 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.