Anyang Iron & Steel Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.730 | 1.760 | 1.710 | 1.750 | 1.750 | 19,076,010 |
| 2024-04-25 | 1.730 | 1.760 | 1.720 | 1.730 | 1.730 | 14,510,878 |
| 2024-04-24 | 1.730 | 1.730 | 1.700 | 1.730 | 1.730 | 11,733,816 |
| 2024-04-23 | 1.730 | 1.740 | 1.710 | 1.720 | 1.720 | 14,312,208 |
| 2024-04-22 | 1.780 | 1.790 | 1.730 | 1.730 | 1.730 | 19,245,278 |
| 2024-04-19 | 1.750 | 1.810 | 1.750 | 1.780 | 1.780 | 22,872,800 |
| 2024-04-18 | 1.760 | 1.770 | 1.740 | 1.770 | 1.770 | 23,547,105 |
| 2024-04-17 | 1.710 | 1.770 | 1.710 | 1.760 | 1.760 | 28,584,800 |
| 2024-04-16 | 1.800 | 1.800 | 1.700 | 1.700 | 1.700 | 36,688,725 |
| 2024-04-15 | 1.860 | 1.870 | 1.740 | 1.810 | 1.810 | 40,504,135 |
| 2024-04-12 | 1.890 | 1.900 | 1.860 | 1.870 | 1.870 | 29,236,100 |
| 2024-04-11 | 1.880 | 1.940 | 1.860 | 1.910 | 1.910 | 33,072,307 |
| 2024-04-10 | 1.960 | 1.970 | 1.880 | 1.900 | 1.900 | 47,083,668 |
| 2024-04-09 | 1.960 | 1.990 | 1.940 | 1.960 | 1.960 | 44,163,411 |
| 2024-04-08 | 2.040 | 2.070 | 1.960 | 1.980 | 1.980 | 75,857,778 |
| 2024-04-03 | 2.210 | 2.220 | 2.020 | 2.050 | 2.050 | 124,618,848 |
| 2024-04-02 | 2.210 | 2.220 | 2.120 | 2.220 | 2.220 | 55,482,919 |
| 2024-04-01 | 1.920 | 2.020 | 1.920 | 2.020 | 2.020 | 51,967,580 |
| 2024-03-29 | 1.830 | 1.840 | 1.810 | 1.840 | 1.840 | 10,520,062 |
| 2024-03-28 | 1.820 | 1.840 | 1.810 | 1.830 | 1.830 | 17,695,981 |
| 2024-03-27 | 1.850 | 1.860 | 1.820 | 1.820 | 1.820 | 16,657,800 |
| 2024-03-26 | 1.850 | 1.860 | 1.820 | 1.850 | 1.850 | 16,518,062 |
| 2024-03-25 | 1.830 | 1.880 | 1.820 | 1.850 | 1.850 | 27,655,013 |
| 2024-03-22 | 1.860 | 1.880 | 1.830 | 1.840 | 1.840 | 19,059,905 |
| 2024-03-21 | 1.850 | 1.880 | 1.840 | 1.860 | 1.860 | 24,391,896 |
| 2024-03-20 | 1.850 | 1.860 | 1.820 | 1.850 | 1.850 | 19,707,001 |
| 2024-03-19 | 1.840 | 1.900 | 1.820 | 1.850 | 1.850 | 32,256,900 |
| 2024-03-18 | 1.880 | 1.890 | 1.810 | 1.850 | 1.850 | 41,843,207 |
| 2024-03-15 | 1.810 | 1.890 | 1.800 | 1.890 | 1.890 | 38,906,521 |
| 2024-03-14 | 1.790 | 1.840 | 1.780 | 1.800 | 1.800 | 22,299,953 |
| 2024-03-13 | 1.800 | 1.810 | 1.780 | 1.800 | 1.800 | 17,301,624 |
| 2024-03-12 | 1.780 | 1.800 | 1.760 | 1.800 | 1.800 | 17,216,400 |
| 2024-03-11 | 1.760 | 1.790 | 1.750 | 1.780 | 1.780 | 11,553,844 |
| 2024-03-08 | 1.780 | 1.790 | 1.730 | 1.760 | 1.760 | 14,832,100 |
| 2024-03-07 | 1.750 | 1.810 | 1.750 | 1.780 | 1.780 | 22,050,088 |
| 2024-03-06 | 1.710 | 1.770 | 1.710 | 1.760 | 1.760 | 14,495,326 |
| 2024-03-05 | 1.760 | 1.770 | 1.720 | 1.730 | 1.730 | 16,604,913 |
| 2024-03-04 | 1.780 | 1.790 | 1.750 | 1.760 | 1.760 | 14,038,200 |
| 2024-03-01 | 1.800 | 1.820 | 1.760 | 1.790 | 1.790 | 21,848,126 |
| 2024-02-29 | 1.770 | 1.810 | 1.750 | 1.810 | 1.810 | 23,760,400 |
| 2024-02-28 | 1.840 | 1.910 | 1.770 | 1.780 | 1.780 | 38,388,456 |
| 2024-02-27 | 1.800 | 1.850 | 1.790 | 1.840 | 1.840 | 16,977,986 |
| 2024-02-26 | 1.800 | 1.820 | 1.780 | 1.800 | 1.800 | 18,970,316 |
| 2024-02-23 | 1.790 | 1.810 | 1.760 | 1.800 | 1.800 | 18,770,795 |
| 2024-02-22 | 1.780 | 1.800 | 1.760 | 1.790 | 1.790 | 16,298,714 |
| 2024-02-21 | 1.730 | 1.810 | 1.710 | 1.770 | 1.770 | 25,317,720 |
| 2024-02-20 | 1.720 | 1.750 | 1.700 | 1.740 | 1.740 | 21,282,978 |
| 2024-02-19 | 1.710 | 1.770 | 1.700 | 1.730 | 1.730 | 37,992,929 |
| 2024-02-08 | 1.640 | 1.700 | 1.600 | 1.700 | 1.700 | 45,081,436 |
| 2024-02-07 | 1.660 | 1.670 | 1.580 | 1.620 | 1.620 | 46,877,149 |
| 2024-02-06 | 1.620 | 1.710 | 1.540 | 1.670 | 1.670 | 43,313,416 |
| 2024-02-05 | 1.800 | 1.800 | 1.630 | 1.640 | 1.640 | 38,172,264 |
| 2024-02-02 | 1.870 | 1.910 | 1.720 | 1.810 | 1.810 | 37,229,625 |
| 2024-02-01 | 1.940 | 1.940 | 1.870 | 1.890 | 1.890 | 26,809,943 |
| 2024-01-31 | 1.990 | 2.030 | 1.930 | 1.940 | 1.940 | 22,885,937 |
| 2024-01-30 | 2.050 | 2.070 | 2.000 | 2.000 | 2.000 | 18,536,800 |
| 2024-01-29 | 2.090 | 2.100 | 2.030 | 2.040 | 2.040 | 21,306,200 |
| 2024-01-26 | 2.020 | 2.100 | 2.010 | 2.090 | 2.090 | 26,342,204 |
| 2024-01-25 | 1.930 | 2.030 | 1.920 | 2.020 | 2.020 | 24,311,336 |
| 2024-01-24 | 1.910 | 1.950 | 1.850 | 1.940 | 1.940 | 26,767,844 |
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.