Anyang Iron & Steel Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	2.290	2.360	2.260	2.280	2.280	60,581,946
2023-07-28	2.210	2.300	2.200	2.280	2.280	73,869,171
2023-07-27	2.130	2.280	2.100	2.230	2.230	84,638,706
2023-07-26	2.070	2.210	2.060	2.180	2.180	60,327,878
2023-07-25	2.020	2.100	2.020	2.080	2.080	26,631,261
2023-07-24	2.000	2.030	2.000	2.010	2.010	12,094,961
2023-07-21	1.990	2.010	1.980	2.000	2.000	9,562,227
2023-07-20	2.000	2.010	1.980	2.000	2.000	9,321,800
2023-07-19	1.990	2.000	1.980	2.000	2.000	5,528,700
2023-07-18	1.990	2.000	1.980	1.990	1.990	5,895,243
2023-07-17	1.990	2.000	1.980	1.990	1.990	7,752,800
2023-07-14	2.010	2.010	2.000	2.000	2.000	4,478,861
2023-07-13	2.000	2.010	1.990	2.010	2.010	8,477,500
2023-07-12	2.010	2.010	1.990	2.000	2.000	6,754,631
2023-07-11	2.000	2.010	1.990	2.010	2.010	5,996,592
2023-07-10	2.010	2.010	1.990	1.990	1.990	6,788,415
2023-07-07	1.990	2.010	1.980	2.000	2.000	8,792,372
2023-07-06	1.990	2.000	1.980	1.990	1.990	7,942,409
2023-07-05	1.990	2.000	1.980	2.000	2.000	6,212,585
2023-07-04	2.010	2.010	1.990	1.990	1.990	7,255,951
2023-07-03	1.990	2.010	1.980	2.000	2.000	12,979,431
2023-06-30	1.970	1.990	1.970	1.990	1.990	6,683,141
2023-06-29	1.980	1.990	1.960	1.970	1.970	7,717,683
2023-06-28	1.960	1.990	1.960	1.980	1.980	8,321,480
2023-06-27	1.940	1.970	1.940	1.960	1.960	7,681,396
2023-06-26	1.960	1.970	1.940	1.940	1.940	10,976,057
2023-06-21	1.950	1.970	1.950	1.960	1.960	8,516,000
2023-06-20	1.990	2.000	1.950	1.950	1.950	13,244,677
2023-06-19	2.010	2.010	1.980	1.980	1.980	11,835,454
2023-06-16	2.000	2.020	2.000	2.010	2.010	11,171,414
2023-06-15	1.990	2.010	1.990	2.010	2.010	7,167,401
2023-06-14	2.000	2.010	1.990	2.000	2.000	9,039,735
2023-06-13	2.010	2.020	1.990	2.000	2.000	12,279,201
2023-06-12	2.020	2.020	2.000	2.010	2.010	9,534,788
2023-06-09	2.030	2.040	2.020	2.020	2.020	10,095,991
2023-06-08	2.020	2.040	2.010	2.040	2.040	9,467,508
2023-06-07	2.010	2.030	2.000	2.020	2.020	7,006,900
2023-06-06	2.050	2.050	2.010	2.010	2.010	10,328,500
2023-06-05	2.050	2.060	2.040	2.040	2.040	7,874,389
2023-06-02	2.030	2.050	2.020	2.050	2.050	8,342,851
2023-06-01	2.020	2.040	2.010	2.030	2.030	10,874,133
2023-05-31	2.020	2.040	2.010	2.020	2.020	8,769,141
2023-05-30	2.020	2.030	2.000	2.030	2.030	9,203,164
2023-05-29	2.040	2.040	2.010	2.010	2.010	9,639,700
2023-05-26	2.030	2.050	2.010	2.040	2.040	11,233,732
2023-05-25	2.020	2.040	2.000	2.020	2.020	15,067,773
2023-05-24	2.040	2.050	2.020	2.030	2.030	13,380,975
2023-05-23	2.080	2.090	2.040	2.040	2.040	11,173,758
2023-05-22	2.110	2.110	2.070	2.070	2.070	11,520,032
2023-05-19	2.130	2.130	2.090	2.100	2.100	10,417,000
2023-05-18	2.150	2.160	2.120	2.130	2.130	8,900,500
2023-05-17	2.130	2.160	2.100	2.140	2.140	13,722,973
2023-05-16	2.170	2.170	2.120	2.120	2.120	10,703,020
2023-05-15	2.160	2.190	2.130	2.170	2.170	14,259,442
2023-05-12	2.180	2.200	2.160	2.170	2.170	10,885,663
2023-05-11	2.170	2.200	2.160	2.190	2.190	17,112,580
2023-05-10	2.170	2.190	2.140	2.160	2.160	14,781,426
2023-05-09	2.170	2.200	2.150	2.160	2.160	22,003,326
2023-05-08	2.130	2.170	2.120	2.160	2.160	13,757,962
2023-05-05	2.140	2.170	2.110	2.130	2.130	11,383,724

← NewerPage 14 of 21 · 1,213 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.