Anyang Iron & Steel Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	1.880	1.910	1.850	1.900	1.900	21,921,932
2024-01-22	1.990	2.000	1.860	1.890	1.890	32,291,431
2024-01-19	2.000	2.020	1.970	1.990	1.990	17,279,122
2024-01-18	2.030	2.040	1.950	2.010	2.010	30,910,271
2024-01-17	2.100	2.110	2.040	2.040	2.040	19,238,500
2024-01-16	2.130	2.140	2.080	2.100	2.100	18,685,430
2024-01-15	2.130	2.150	2.100	2.130	2.130	12,872,316
2024-01-12	2.120	2.170	2.120	2.140	2.140	14,029,759
2024-01-11	2.130	2.150	2.110	2.140	2.140	12,692,013
2024-01-10	2.170	2.170	2.130	2.130	2.130	11,192,716
2024-01-09	2.130	2.170	2.110	2.170	2.170	12,831,162
2024-01-08	2.180	2.180	2.130	2.130	2.130	17,621,162
2024-01-05	2.180	2.230	2.180	2.190	2.190	21,519,087
2024-01-04	2.180	2.200	2.160	2.180	2.180	14,141,861
2024-01-03	2.160	2.190	2.150	2.180	2.180	19,715,622
2024-01-02	2.120	2.170	2.120	2.150	2.150	18,392,329
2023-12-29	2.140	2.150	2.110	2.130	2.130	15,714,922
2023-12-28	2.110	2.150	2.090	2.140	2.140	13,907,961
2023-12-27	2.080	2.120	2.070	2.110	2.110	14,494,117
2023-12-26	2.110	2.130	2.080	2.080	2.080	11,752,892
2023-12-25	2.130	2.140	2.100	2.110	2.110	11,552,710
2023-12-22	2.160	2.160	2.120	2.140	2.140	14,853,811
2023-12-21	2.160	2.170	2.130	2.150	2.150	14,750,472
2023-12-20	2.180	2.200	2.160	2.160	2.160	13,201,771
2023-12-19	2.190	2.200	2.150	2.170	2.170	12,847,309
2023-12-18	2.230	2.240	2.170	2.190	2.190	18,187,600
2023-12-15	2.250	2.270	2.230	2.240	2.240	13,670,800
2023-12-14	2.220	2.260	2.210	2.250	2.250	12,907,543
2023-12-13	2.230	2.240	2.210	2.210	2.210	10,656,963
2023-12-12	2.240	2.250	2.200	2.230	2.230	17,874,311
2023-12-11	2.230	2.250	2.180	2.250	2.250	29,605,613
2023-12-08	2.260	2.280	2.230	2.230	2.230	25,473,072
2023-12-07	2.250	2.270	2.230	2.260	2.260	14,460,900
2023-12-06	2.240	2.270	2.220	2.250	2.250	13,668,424
2023-12-05	2.290	2.290	2.230	2.230	2.230	13,107,591
2023-12-04	2.290	2.310	2.270	2.290	2.290	14,120,979
2023-12-01	2.270	2.320	2.260	2.290	2.290	21,768,538
2023-11-30	2.270	2.290	2.230	2.260	2.260	15,491,018
2023-11-29	2.280	2.290	2.250	2.270	2.270	14,006,401
2023-11-28	2.270	2.280	2.240	2.280	2.280	13,282,415
2023-11-27	2.270	2.280	2.240	2.270	2.270	16,332,762
2023-11-24	2.270	2.310	2.260	2.280	2.280	15,095,362
2023-11-23	2.250	2.290	2.250	2.280	2.280	15,266,391
2023-11-22	2.250	2.290	2.250	2.250	2.250	15,048,714
2023-11-21	2.260	2.300	2.250	2.260	2.260	21,253,307
2023-11-20	2.250	2.280	2.230	2.240	2.240	19,984,829
2023-11-17	2.270	2.280	2.240	2.240	2.240	17,716,456
2023-11-16	2.300	2.310	2.270	2.290	2.290	19,474,522
2023-11-15	2.260	2.320	2.250	2.310	2.310	32,537,778
2023-11-14	2.300	2.310	2.220	2.240	2.240	28,548,462
2023-11-13	2.150	2.310	2.150	2.300	2.300	53,763,978
2023-11-10	2.150	2.160	2.130	2.150	2.150	17,741,622
2023-11-09	2.160	2.170	2.140	2.150	2.150	21,282,499
2023-11-08	2.190	2.190	2.150	2.170	2.170	22,793,029
2023-11-07	2.210	2.210	2.160	2.180	2.180	23,176,800
2023-11-06	2.280	2.280	2.200	2.220	2.220	27,646,817
2023-11-03	2.320	2.340	2.250	2.260	2.260	24,985,585
2023-11-02	2.350	2.360	2.270	2.290	2.290	28,263,044
2023-11-01	2.330	2.370	2.310	2.360	2.360	31,251,258
2023-10-31	2.310	2.360	2.290	2.330	2.330	23,359,335

← NewerPage 12 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.