Anyang Iron & Steel Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	1.390	1.400	1.380	1.390	1.390	3,904,410
2024-07-24	1.410	1.420	1.380	1.390	1.390	8,947,278
2024-07-23	1.430	1.440	1.410	1.410	1.410	5,768,754
2024-07-22	1.430	1.440	1.420	1.420	1.420	4,069,851
2024-07-19	1.440	1.440	1.410	1.430	1.430	4,135,900
2024-07-18	1.440	1.440	1.410	1.440	1.440	5,239,836
2024-07-17	1.450	1.450	1.430	1.430	1.430	3,839,975
2024-07-16	1.460	1.460	1.440	1.440	1.440	3,533,900
2024-07-15	1.470	1.470	1.440	1.450	1.450	6,456,319
2024-07-12	1.470	1.490	1.450	1.460	1.460	11,330,200
2024-07-11	1.430	1.470	1.430	1.470	1.470	8,317,971
2024-07-10	1.450	1.450	1.410	1.420	1.420	6,400,906
2024-07-09	1.460	1.460	1.400	1.450	1.450	6,096,276
2024-07-08	1.470	1.480	1.440	1.440	1.440	5,887,564
2024-07-05	1.460	1.460	1.460	1.460	1.460	0
2024-07-04	1.490	1.500	1.450	1.460	1.460	8,542,064
2024-07-03	1.480	1.520	1.470	1.500	1.500	10,239,375
2024-07-02	1.450	1.500	1.450	1.480	1.480	10,141,300
2024-07-01	1.430	1.460	1.420	1.450	1.450	7,176,324
2024-06-28	1.420	1.450	1.410	1.430	1.430	8,178,100
2024-06-27	1.440	1.480	1.430	1.440	1.440	11,519,450
2024-06-26	1.410	1.460	1.400	1.460	1.460	17,941,051
2024-06-25	1.400	1.430	1.370	1.390	1.390	16,655,333
2024-06-24	1.500	1.500	1.410	1.420	1.420	17,855,561
2024-06-21	1.500	1.530	1.490	1.520	1.520	6,266,610
2024-06-20	1.570	1.580	1.510	1.520	1.520	14,276,600
2024-06-19	1.570	1.590	1.560	1.570	1.570	4,455,163
2024-06-18	1.560	1.590	1.550	1.580	1.580	7,048,472
2024-06-17	1.580	1.580	1.550	1.570	1.570	6,343,863
2024-06-14	1.570	1.590	1.560	1.590	1.590	8,878,061
2024-06-13	1.590	1.590	1.550	1.560	1.560	5,004,700
2024-06-12	1.570	1.590	1.560	1.580	1.580	5,427,572
2024-06-11	1.590	1.600	1.550	1.580	1.580	8,942,310
2024-06-07	1.570	1.600	1.570	1.600	1.600	8,949,806
2024-06-06	1.620	1.640	1.550	1.560	1.560	20,089,200
2024-06-05	1.650	1.650	1.620	1.630	1.630	5,808,500
2024-06-04	1.630	1.650	1.610	1.640	1.640	7,220,104
2024-06-03	1.690	1.700	1.620	1.640	1.640	18,731,079
2024-05-31	1.700	1.710	1.690	1.690	1.690	11,836,594
2024-05-30	1.710	1.740	1.700	1.710	1.710	16,741,500
2024-05-29	1.700	1.720	1.700	1.700	1.700	8,458,928
2024-05-28	1.720	1.720	1.700	1.710	1.710	7,516,900
2024-05-27	1.720	1.720	1.700	1.720	1.720	7,777,589
2024-05-24	1.730	1.740	1.710	1.710	1.710	9,740,120
2024-05-23	1.750	1.760	1.710	1.720	1.720	16,771,310
2024-05-22	1.740	1.770	1.730	1.760	1.760	17,243,199
2024-05-21	1.750	1.760	1.730	1.740	1.740	14,231,254
2024-05-20	1.770	1.780	1.750	1.760	1.760	18,593,872
2024-05-17	1.750	1.780	1.720	1.770	1.770	31,653,922
2024-05-16	1.700	1.830	1.700	1.760	1.760	42,563,811
2024-05-15	1.710	1.720	1.690	1.700	1.700	9,896,128
2024-05-14	1.720	1.720	1.700	1.710	1.710	9,344,656
2024-05-13	1.730	1.740	1.700	1.710	1.710	17,288,009
2024-05-10	1.740	1.750	1.720	1.740	1.740	8,900,182
2024-05-09	1.720	1.750	1.710	1.740	1.740	14,507,870
2024-05-08	1.750	1.750	1.720	1.720	1.720	10,311,241
2024-05-07	1.750	1.760	1.730	1.750	1.750	17,055,277
2024-05-06	1.760	1.760	1.740	1.760	1.760	21,844,305
2024-04-30	1.790	1.790	1.730	1.740	1.740	23,362,136
2024-04-29	1.740	1.800	1.730	1.800	1.800	28,545,710

← NewerPage 10 of 21 · 1,212 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.