Anyang Iron & Steel Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	1.970	1.980	1.950	1.960	1.960	9,994,100
2022-11-02	1.950	1.990	1.950	1.970	1.970	9,624,926
2022-11-01	1.930	1.970	1.910	1.960	1.960	12,767,557
2022-10-31	1.960	1.970	1.910	1.930	1.930	14,893,858
2022-10-28	2.040	2.040	1.960	1.980	1.980	16,057,900
2022-10-27	2.050	2.060	2.040	2.050	2.050	6,225,621
2022-10-26	2.060	2.070	2.030	2.050	2.050	10,634,641
2022-10-25	2.030	2.060	2.000	2.040	2.040	10,936,318
2022-10-24	2.080	2.090	2.020	2.020	2.020	14,910,697
2022-10-21	2.060	2.090	2.060	2.070	2.070	9,457,868
2022-10-20	2.080	2.080	2.040	2.060	2.060	10,277,846
2022-10-19	2.110	2.110	2.070	2.080	2.080	9,961,674
2022-10-18	2.130	2.130	2.090	2.100	2.100	8,585,860
2022-10-17	2.090	2.130	2.070	2.120	2.120	12,118,057
2022-10-14	2.080	2.110	2.080	2.100	2.100	10,118,100
2022-10-13	2.060	2.090	2.040	2.080	2.080	11,797,487
2022-10-12	2.040	2.070	2.020	2.060	2.060	9,516,858
2022-10-11	2.060	2.080	2.010	2.040	2.040	10,726,338
2022-10-10	2.060	2.100	2.050	2.060	2.060	10,334,235
2022-09-30	2.040	2.080	2.030	2.060	2.060	9,551,731
2022-09-29	2.090	2.110	2.020	2.050	2.050	11,546,583
2022-09-28	2.110	2.110	2.080	2.080	2.080	9,629,200
2022-09-27	2.130	2.130	2.070	2.120	2.120	11,483,700
2022-09-26	2.190	2.190	2.100	2.110	2.110	17,923,244
2022-09-23	2.220	2.240	2.190	2.200	2.200	9,685,776
2022-09-22	2.240	2.240	2.200	2.210	2.210	10,919,000
2022-09-21	2.160	2.250	2.120	2.240	2.240	20,349,129
2022-09-20	2.160	2.200	2.160	2.170	2.170	8,666,962
2022-09-19	2.200	2.210	2.140	2.150	2.150	13,653,400
2022-09-16	2.270	2.270	2.200	2.200	2.200	16,544,181
2022-09-15	2.280	2.300	2.250	2.260	2.260	14,783,865
2022-09-14	2.270	2.290	2.260	2.280	2.280	8,836,300
2022-09-13	2.320	2.320	2.280	2.290	2.290	11,479,302
2022-09-09	2.280	2.310	2.270	2.310	2.310	17,927,728
2022-09-08	2.280	2.310	2.250	2.280	2.280	18,475,774
2022-09-07	2.290	2.290	2.260	2.270	2.270	11,065,142
2022-09-06	2.280	2.320	2.270	2.290	2.290	15,930,036
2022-09-05	2.240	2.280	2.230	2.270	2.270	13,731,562
2022-09-02	2.240	2.250	2.230	2.250	2.250	8,897,312
2022-09-01	2.260	2.280	2.240	2.240	2.240	10,014,800
2022-08-31	2.270	2.310	2.240	2.250	2.250	17,376,626
2022-08-30	2.260	2.290	2.250	2.280	2.280	13,496,887
2022-08-29	2.240	2.270	2.220	2.270	2.270	9,668,425
2022-08-26	2.280	2.280	2.250	2.260	2.260	14,978,600
2022-08-25	2.260	2.270	2.230	2.270	2.270	15,516,906
2022-08-24	2.300	2.320	2.240	2.240	2.240	21,469,900
2022-08-23	2.300	2.310	2.280	2.290	2.290	12,004,857
2022-08-22	2.310	2.330	2.280	2.310	2.310	16,365,400
2022-08-19	2.290	2.340	2.290	2.320	2.320	15,070,195
2022-08-18	2.440	2.440	2.400	2.410	2.300	11,808,330
2022-08-17	2.440	2.450	2.420	2.440	2.329	11,598,994
2022-08-16	2.430	2.440	2.410	2.430	2.319	13,108,719
2022-08-15	2.410	2.440	2.400	2.420	2.310	13,718,362
2022-08-12	2.370	2.420	2.360	2.420	2.310	17,741,108
2022-08-11	2.320	2.360	2.310	2.360	2.252	13,074,954
2022-08-10	2.330	2.330	2.300	2.310	2.205	7,275,261
2022-08-09	2.350	2.350	2.320	2.330	2.224	8,072,370
2022-08-08	2.320	2.360	2.310	2.350	2.243	7,892,062
2022-08-05	2.290	2.340	2.270	2.330	2.224	11,698,961
2022-08-04	2.290	2.300	2.250	2.290	2.186	10,759,056

← NewerPage 17 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.