Anyang Iron & Steel Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	2.140	2.150	2.130	2.140	2.140	16,866,686
2026-04-21	2.170	2.170	2.130	2.150	2.150	19,936,188
2026-04-20	2.160	2.180	2.140	2.170	2.170	16,853,178
2026-04-17	2.170	2.190	2.140	2.160	2.160	19,606,540
2026-04-16	2.150	2.190	2.130	2.190	2.190	24,526,874
2026-04-15	2.190	2.190	2.140	2.140	2.140	25,546,500
2026-04-14	2.210	2.220	2.160	2.180	2.180	23,964,879
2026-04-13	2.160	2.210	2.150	2.200	2.200	23,157,232
2026-04-10	2.200	2.230	2.180	2.180	2.180	24,422,918
2026-04-09	2.230	2.230	2.170	2.190	2.190	29,552,046
2026-04-08	2.170	2.230	2.170	2.230	2.230	33,281,522
2026-04-07	2.100	2.150	2.070	2.140	2.140	28,442,279
2026-04-03	2.190	2.190	2.090	2.100	2.100	36,255,368
2026-04-02	2.240	2.250	2.180	2.190	2.190	34,899,100
2026-04-01	2.250	2.290	2.230	2.250	2.250	35,056,272
2026-03-31	2.260	2.300	2.220	2.230	2.230	38,068,862
2026-03-30	2.230	2.290	2.210	2.280	2.280	39,493,261
2026-03-27	2.220	2.270	2.200	2.270	2.270	36,109,321
2026-03-26	2.300	2.350	2.240	2.250	2.250	48,286,871
2026-03-25	2.240	2.330	2.220	2.330	2.330	63,659,067
2026-03-24	2.250	2.270	2.150	2.250	2.250	71,740,290
2026-03-23	2.240	2.290	2.170	2.220	2.220	70,500,845
2026-03-20	2.420	2.420	2.290	2.330	2.330	103,000,993
2026-03-19	2.690	2.700	2.440	2.470	2.470	167,837,575
2026-03-18	2.770	2.830	2.660	2.710	2.710	208,117,026
2026-03-17	2.620	2.820	2.620	2.820	2.820	86,905,366
2026-03-16	2.710	2.850	2.550	2.560	2.560	123,064,350
2026-03-13	2.570	2.840	2.570	2.710	2.710	129,024,970
2026-03-12	2.520	2.600	2.500	2.580	2.580	59,317,822
2026-03-11	2.520	2.530	2.450	2.520	2.520	45,613,392
2026-03-10	2.620	2.630	2.490	2.500	2.500	55,284,906
2026-03-09	2.610	2.640	2.540	2.610	2.610	39,104,410
2026-03-06	2.560	2.620	2.520	2.620	2.620	42,339,473
2026-03-05	2.580	2.630	2.530	2.570	2.570	39,964,782
2026-03-04	2.550	2.620	2.520	2.550	2.550	41,398,777
2026-03-03	2.680	2.720	2.570	2.600	2.600	58,409,580
2026-03-02	2.700	2.730	2.630	2.690	2.690	70,947,976
2026-02-27	2.640	2.780	2.620	2.720	2.720	101,612,345
2026-02-26	2.620	2.690	2.590	2.660	2.660	129,451,323
2026-02-25	2.430	2.660	2.420	2.660	2.660	72,131,516
2026-02-24	2.340	2.430	2.340	2.420	2.420	38,691,700
2026-02-13	2.420	2.420	2.310	2.320	2.320	34,518,200
2026-02-12	2.460	2.480	2.390	2.420	2.420	31,447,600
2026-02-11	2.430	2.490	2.410	2.460	2.460	24,788,443
2026-02-10	2.460	2.470	2.400	2.440	2.440	25,210,714
2026-02-09	2.390	2.470	2.390	2.440	2.440	33,147,637
2026-02-06	2.430	2.430	2.350	2.380	2.380	28,191,161
2026-02-05	2.430	2.470	2.400	2.420	2.420	32,837,062
2026-02-04	2.350	2.460	2.340	2.450	2.450	44,851,301
2026-02-03	2.320	2.360	2.290	2.350	2.350	39,380,520
2026-02-02	2.460	2.470	2.300	2.320	2.320	66,622,037
2026-01-30	2.570	2.600	2.490	2.540	2.540	44,513,402
2026-01-29	2.570	2.640	2.560	2.600	2.600	47,459,421
2026-01-28	2.500	2.570	2.490	2.570	2.570	37,006,361
2026-01-27	2.540	2.570	2.480	2.520	2.520	40,004,449
2026-01-26	2.550	2.580	2.490	2.550	2.550	42,720,188
2026-01-23	2.460	2.560	2.430	2.550	2.550	44,942,490
2026-01-22	2.390	2.470	2.380	2.470	2.470	38,804,167
2026-01-21	2.360	2.400	2.330	2.390	2.390	24,856,485
2026-01-20	2.350	2.370	2.310	2.370	2.370	28,129,272

← NewerPage 3 of 21 · 1,217 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.