Anyang Iron & Steel Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	2.260	2.340	2.250	2.310	2.310	23,850,844
2023-10-27	2.240	2.290	2.230	2.270	2.270	18,039,677
2023-10-26	2.200	2.260	2.170	2.250	2.250	22,896,300
2023-10-25	2.140	2.220	2.130	2.210	2.210	28,380,873
2023-10-24	2.040	2.130	2.040	2.110	2.110	18,247,262
2023-10-23	2.070	2.080	2.030	2.040	2.040	13,714,661
2023-10-20	2.090	2.120	2.080	2.080	2.080	9,467,851
2023-10-19	2.120	2.130	2.090	2.100	2.100	12,094,349
2023-10-18	2.160	2.170	2.120	2.120	2.120	11,083,823
2023-10-17	2.180	2.200	2.150	2.170	2.170	15,703,505
2023-10-16	2.140	2.180	2.120	2.170	2.170	16,985,827
2023-10-13	2.140	2.150	2.110	2.140	2.140	20,405,628
2023-10-12	2.080	2.150	2.070	2.140	2.140	19,106,100
2023-10-11	2.100	2.120	2.070	2.080	2.080	14,122,300
2023-10-10	2.130	2.140	2.100	2.110	2.110	20,050,323
2023-10-09	2.150	2.160	2.120	2.140	2.140	14,136,626
2023-09-28	2.150	2.160	2.130	2.150	2.150	14,354,200
2023-09-27	2.170	2.180	2.140	2.140	2.140	15,226,721
2023-09-26	2.170	2.180	2.140	2.160	2.160	9,524,661
2023-09-25	2.190	2.190	2.150	2.170	2.170	18,124,050
2023-09-22	2.200	2.220	2.180	2.200	2.200	13,458,426
2023-09-21	2.210	2.220	2.190	2.200	2.200	13,289,888
2023-09-20	2.220	2.230	2.190	2.210	2.210	19,711,514
2023-09-19	2.190	2.240	2.190	2.220	2.220	21,162,686
2023-09-18	2.240	2.250	2.170	2.190	2.190	25,827,513
2023-09-15	2.180	2.260	2.170	2.240	2.240	36,916,650
2023-09-14	2.130	2.180	2.120	2.170	2.170	25,514,200
2023-09-13	2.120	2.170	2.110	2.140	2.140	23,240,437
2023-09-12	2.120	2.140	2.100	2.130	2.130	17,851,982
2023-09-11	2.120	2.140	2.100	2.120	2.120	15,490,100
2023-09-08	2.130	2.140	2.100	2.120	2.120	15,104,201
2023-09-07	2.160	2.170	2.130	2.130	2.130	20,891,200
2023-09-06	2.220	2.220	2.160	2.170	2.170	23,446,137
2023-09-05	2.270	2.270	2.200	2.220	2.220	24,526,101
2023-09-04	2.180	2.290	2.180	2.270	2.270	33,944,723
2023-09-01	2.140	2.200	2.130	2.170	2.170	19,075,569
2023-08-31	2.160	2.180	2.120	2.140	2.140	16,803,301
2023-08-30	2.210	2.230	2.150	2.160	2.160	22,290,047
2023-08-29	2.250	2.260	2.200	2.210	2.210	29,864,846
2023-08-28	2.280	2.310	2.210	2.240	2.240	39,006,319
2023-08-25	2.170	2.230	2.150	2.200	2.200	24,521,090
2023-08-24	2.200	2.210	2.150	2.160	2.160	14,446,642
2023-08-23	2.220	2.220	2.180	2.190	2.190	12,850,904
2023-08-22	2.200	2.220	2.170	2.210	2.210	20,828,587
2023-08-21	2.220	2.260	2.190	2.200	2.200	16,270,948
2023-08-18	2.250	2.280	2.210	2.210	2.210	14,561,657
2023-08-17	2.250	2.260	2.210	2.250	2.250	16,281,110
2023-08-16	2.250	2.280	2.210	2.250	2.250	19,904,000
2023-08-15	2.260	2.260	2.220	2.250	2.250	17,446,620
2023-08-14	2.200	2.260	2.200	2.250	2.250	19,359,829
2023-08-11	2.280	2.290	2.220	2.230	2.230	32,050,266
2023-08-10	2.270	2.310	2.250	2.290	2.290	22,383,461
2023-08-09	2.280	2.310	2.250	2.290	2.290	29,836,477
2023-08-08	2.280	2.310	2.260	2.260	2.260	22,666,577
2023-08-07	2.330	2.340	2.280	2.300	2.300	36,406,580
2023-08-04	2.370	2.410	2.340	2.340	2.340	50,629,569
2023-08-03	2.330	2.390	2.300	2.360	2.360	72,365,996
2023-08-02	2.460	2.460	2.340	2.390	2.390	156,091,743
2023-08-01	2.260	2.510	2.260	2.510	2.510	171,520,531
2023-07-31	2.290	2.360	2.260	2.280	2.280	60,581,946

← NewerPage 13 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.