Anyang Iron & Steel Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	2.100	2.150	2.090	2.140	2.140	19,399,253
2023-04-28	2.050	2.110	2.040	2.100	2.100	13,918,098
2023-04-27	2.030	2.050	2.020	2.050	2.050	9,093,621
2023-04-26	2.030	2.040	1.990	2.030	2.030	10,353,387
2023-04-25	2.040	2.070	2.000	2.020	2.020	15,342,654
2023-04-24	2.070	2.070	2.030	2.040	2.040	11,144,138
2023-04-21	2.100	2.110	2.060	2.060	2.060	10,201,400
2023-04-20	2.120	2.120	2.080	2.100	2.100	10,476,584
2023-04-19	2.130	2.140	2.110	2.120	2.120	9,454,800
2023-04-18	2.150	2.160	2.130	2.130	2.130	8,747,861
2023-04-17	2.130	2.150	2.120	2.140	2.140	11,796,200
2023-04-14	2.120	2.140	2.110	2.130	2.130	11,943,300
2023-04-13	2.120	2.140	2.100	2.120	2.120	12,323,900
2023-04-12	2.080	2.120	2.070	2.120	2.120	17,837,600
2023-04-11	2.060	2.090	2.030	2.080	2.080	15,198,630
2023-04-10	2.100	2.100	2.060	2.060	2.060	15,218,047
2023-04-07	2.100	2.110	2.090	2.100	2.100	9,179,809
2023-04-06	2.130	2.130	2.090	2.100	2.100	13,900,600
2023-04-04	2.140	2.160	2.120	2.130	2.130	13,474,673
2023-04-03	2.130	2.150	2.120	2.130	2.130	11,808,817
2023-03-31	2.110	2.140	2.100	2.130	2.130	10,700,401
2023-03-30	2.110	2.120	2.080	2.110	2.110	10,814,403
2023-03-29	2.140	2.150	2.100	2.110	2.110	11,571,000
2023-03-28	2.140	2.150	2.120	2.140	2.140	13,901,063
2023-03-27	2.170	2.180	2.120	2.140	2.140	14,719,884
2023-03-24	2.180	2.190	2.150	2.170	2.170	13,938,183
2023-03-23	2.190	2.200	2.160	2.180	2.180	14,055,900
2023-03-22	2.210	2.220	2.180	2.190	2.190	11,891,100
2023-03-21	2.210	2.230	2.190	2.200	2.200	12,151,916
2023-03-20	2.240	2.250	2.200	2.200	2.200	17,043,700
2023-03-17	2.250	2.270	2.230	2.250	2.250	13,714,661
2023-03-16	2.290	2.290	2.220	2.230	2.230	15,653,672
2023-03-15	2.240	2.310	2.220	2.300	2.300	19,493,957
2023-03-14	2.260	2.280	2.220	2.230	2.230	13,088,774
2023-03-13	2.270	2.300	2.240	2.260	2.260	13,950,642
2023-03-10	2.310	2.330	2.270	2.270	2.270	14,590,642
2023-03-09	2.310	2.340	2.300	2.330	2.330	14,250,171
2023-03-08	2.320	2.340	2.290	2.320	2.320	12,914,200
2023-03-07	2.350	2.380	2.300	2.320	2.320	23,424,546
2023-03-06	2.390	2.390	2.320	2.340	2.340	25,312,099
2023-03-03	2.330	2.420	2.300	2.380	2.380	41,290,023
2023-03-02	2.320	2.430	2.290	2.350	2.350	43,321,140
2023-03-01	2.310	2.320	2.290	2.310	2.310	13,288,134
2023-02-28	2.300	2.310	2.270	2.300	2.300	12,534,640
2023-02-27	2.320	2.330	2.290	2.290	2.290	15,413,878
2023-02-24	2.320	2.330	2.290	2.310	2.310	15,594,800
2023-02-23	2.320	2.350	2.290	2.310	2.310	18,221,959
2023-02-22	2.290	2.330	2.270	2.300	2.300	19,643,621
2023-02-21	2.260	2.320	2.250	2.300	2.300	29,839,552
2023-02-20	2.200	2.250	2.200	2.240	2.240	15,442,463
2023-02-17	2.190	2.220	2.190	2.200	2.200	10,006,500
2023-02-16	2.240	2.260	2.180	2.190	2.190	15,546,000
2023-02-15	2.280	2.290	2.240	2.240	2.240	17,878,100
2023-02-14	2.200	2.290	2.190	2.270	2.270	37,890,213
2023-02-13	2.190	2.200	2.170	2.200	2.200	11,969,729
2023-02-10	2.200	2.210	2.180	2.200	2.200	8,146,372
2023-02-09	2.190	2.210	2.190	2.200	2.200	10,610,023
2023-02-08	2.200	2.220	2.190	2.190	2.190	11,728,030
2023-02-07	2.210	2.220	2.190	2.200	2.200	10,358,717
2023-02-06	2.210	2.220	2.180	2.210	2.210	10,765,002

← NewerPage 15 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.