Anyang Iron & Steel Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.710	1.720	1.670	1.690	1.690	14,398,287
2026-07-20	1.720	1.740	1.670	1.690	1.690	17,715,500
2026-07-17	1.730	1.770	1.700	1.710	1.710	16,458,110
2026-07-16	1.740	1.760	1.710	1.740	1.740	11,814,903
2026-07-15	1.690	1.770	1.680	1.750	1.750	27,658,462
2026-07-14	1.640	1.700	1.630	1.700	1.700	15,654,951
2026-07-13	1.690	1.700	1.630	1.640	1.640	14,313,967
2026-07-10	1.640	1.720	1.610	1.680	1.680	27,280,704
2026-07-09	1.660	1.680	1.620	1.640	1.640	13,454,707
2026-07-08	1.650	1.680	1.630	1.660	1.660	10,871,613
2026-07-07	1.680	1.680	1.640	1.650	1.650	11,438,900
2026-07-06	1.700	1.720	1.670	1.690	1.690	12,339,008
2026-07-03	1.680	1.710	1.680	1.690	1.690	13,166,511
2026-07-02	1.720	1.770	1.680	1.690	1.690	21,666,900
2026-07-01	1.650	1.740	1.640	1.710	1.710	27,664,321
2026-06-30	1.670	1.690	1.630	1.660	1.660	13,728,200
2026-06-29	1.640	1.690	1.620	1.670	1.670	15,249,500
2026-06-26	1.700	1.700	1.640	1.650	1.650	17,187,433
2026-06-25	1.700	1.720	1.660	1.700	1.700	19,296,833
2026-06-24	1.750	1.780	1.680	1.700	1.700	19,513,805
2026-06-23	1.780	1.840	1.760	1.760	1.760	19,631,865
2026-06-22	1.800	1.800	1.720	1.790	1.790	18,877,900
2026-06-18	1.770	1.800	1.750	1.780	1.780	12,980,554
2026-06-17	1.800	1.810	1.760	1.770	1.770	14,819,589
2026-06-16	1.830	1.830	1.800	1.810	1.810	12,433,500
2026-06-15	1.870	1.920	1.820	1.840	1.840	23,812,901
2026-06-12	1.820	1.880	1.800	1.870	1.870	20,475,351
2026-06-11	1.810	1.820	1.780	1.810	1.810	10,047,361
2026-06-10	1.820	1.820	1.790	1.820	1.820	12,321,562
2026-06-09	1.860	1.860	1.800	1.820	1.820	15,960,565
2026-06-08	1.880	1.900	1.840	1.850	1.850	15,605,746
2026-06-05	1.880	1.930	1.870	1.900	1.900	16,129,862
2026-06-04	1.900	1.910	1.870	1.880	1.880	16,131,900
2026-06-03	1.910	1.920	1.870	1.910	1.910	17,572,662
2026-06-02	1.950	1.960	1.900	1.920	1.920	18,972,977
2026-06-01	1.880	1.950	1.870	1.940	1.940	20,688,510
2026-05-29	1.880	1.930	1.880	1.890	1.890	15,603,623
2026-05-28	1.850	1.900	1.850	1.900	1.900	16,550,426
2026-05-27	1.920	1.930	1.850	1.860	1.860	17,012,500
2026-05-26	1.900	1.930	1.880	1.910	1.910	17,624,887
2026-05-25	1.910	1.930	1.890	1.920	1.920	14,264,128
2026-05-22	1.850	1.910	1.830	1.910	1.910	24,121,153
2026-05-21	1.910	1.920	1.840	1.850	1.850	18,794,100
2026-05-20	1.930	1.940	1.890	1.910	1.910	14,970,226
2026-05-19	1.930	1.960	1.910	1.940	1.940	16,024,090
2026-05-18	1.930	1.940	1.900	1.930	1.930	19,318,024
2026-05-15	2.010	2.010	1.930	1.940	1.940	27,129,300
2026-05-14	2.050	2.050	1.980	2.000	2.000	25,694,812
2026-05-13	2.070	2.080	2.040	2.050	2.050	19,905,599
2026-05-12	2.090	2.100	2.060	2.060	2.060	23,205,300
2026-05-11	2.120	2.130	2.080	2.090	2.090	23,553,281
2026-05-08	2.080	2.120	2.070	2.110	2.110	23,544,588
2026-05-07	2.100	2.110	2.080	2.080	2.080	20,859,672
2026-05-06	2.090	2.110	2.070	2.100	2.100	24,095,310
2026-04-30	2.140	2.150	2.080	2.090	2.090	36,108,687
2026-04-29	2.130	2.200	2.120	2.170	2.170	27,397,463
2026-04-28	2.120	2.140	2.110	2.140	2.140	17,588,708
2026-04-27	2.110	2.130	2.080	2.120	2.120	21,625,863
2026-04-24	2.100	2.130	2.090	2.110	2.110	20,916,111
2026-04-23	2.140	2.150	2.080	2.110	2.110	27,052,271

← NewerPage 2 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.