Anyang Iron & Steel Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	2.270	2.340	2.270	2.340	2.340	29,694,310
2026-01-16	2.310	2.340	2.270	2.270	2.270	27,872,561
2026-01-15	2.320	2.350	2.300	2.320	2.320	23,160,701
2026-01-14	2.360	2.390	2.310	2.330	2.330	38,996,995
2026-01-13	2.400	2.430	2.360	2.370	2.370	34,482,752
2026-01-12	2.370	2.420	2.360	2.400	2.400	30,854,598
2026-01-09	2.360	2.390	2.340	2.370	2.370	29,896,845
2026-01-08	2.310	2.370	2.300	2.360	2.360	31,121,459
2026-01-07	2.320	2.340	2.290	2.330	2.330	28,429,228
2026-01-06	2.260	2.320	2.250	2.310	2.310	27,842,564
2026-01-05	2.250	2.280	2.250	2.260	2.260	22,862,214
2025-12-31	2.280	2.290	2.230	2.250	2.250	20,983,339
2025-12-30	2.300	2.320	2.260	2.280	2.280	22,905,525
2025-12-29	2.310	2.350	2.300	2.320	2.320	28,724,789
2025-12-26	2.280	2.340	2.260	2.310	2.310	27,560,738
2025-12-25	2.280	2.300	2.250	2.280	2.280	16,826,625
2025-12-24	2.260	2.290	2.250	2.280	2.280	16,704,961
2025-12-23	2.310	2.310	2.260	2.270	2.270	18,994,340
2025-12-22	2.290	2.340	2.280	2.300	2.300	21,180,316
2025-12-19	2.230	2.280	2.210	2.280	2.280	23,912,389
2025-12-18	2.200	2.240	2.190	2.220	2.220	19,295,558
2025-12-17	2.170	2.210	2.140	2.200	2.200	22,887,972
2025-12-16	2.220	2.230	2.170	2.170	2.170	21,149,300
2025-12-15	2.170	2.250	2.160	2.230	2.230	33,800,737
2025-12-12	2.200	2.220	2.170	2.190	2.190	20,970,709
2025-12-11	2.260	2.270	2.180	2.200	2.200	28,461,600
2025-12-10	2.260	2.260	2.220	2.250	2.250	17,276,200
2025-12-09	2.310	2.320	2.250	2.260	2.260	30,720,971
2025-12-08	2.360	2.370	2.310	2.320	2.320	23,693,291
2025-12-05	2.300	2.360	2.290	2.350	2.350	19,591,520
2025-12-04	2.360	2.360	2.300	2.300	2.300	21,407,261
2025-12-03	2.360	2.390	2.340	2.350	2.350	22,803,400
2025-12-02	2.350	2.370	2.310	2.370	2.370	20,344,947
2025-12-01	2.330	2.380	2.330	2.350	2.350	22,461,501
2025-11-28	2.280	2.330	2.250	2.320	2.320	27,840,004
2025-11-27	2.290	2.310	2.280	2.280	2.280	23,980,600
2025-11-26	2.320	2.350	2.280	2.290	2.290	24,604,800
2025-11-25	2.290	2.330	2.280	2.310	2.310	26,078,852
2025-11-24	2.310	2.340	2.290	2.290	2.290	30,860,297
2025-11-21	2.400	2.410	2.280	2.280	2.280	51,297,426
2025-11-20	2.450	2.470	2.400	2.420	2.420	38,261,354
2025-11-19	2.530	2.570	2.420	2.460	2.460	49,743,430
2025-11-18	2.700	2.700	2.510	2.540	2.540	74,120,777
2025-11-17	2.700	2.760	2.690	2.710	2.710	47,718,365
2025-11-14	2.690	2.730	2.660	2.700	2.700	41,406,334
2025-11-13	2.660	2.720	2.640	2.710	2.710	65,540,212
2025-11-12	2.660	2.710	2.610	2.660	2.660	56,991,662
2025-11-11	2.630	2.660	2.610	2.650	2.650	61,340,168
2025-11-10	2.670	2.680	2.580	2.620	2.620	63,684,350
2025-11-07	2.620	2.680	2.600	2.670	2.670	82,121,628
2025-11-06	2.630	2.660	2.600	2.640	2.640	86,650,990
2025-11-05	2.620	2.720	2.550	2.660	2.660	119,789,205
2025-11-04	2.600	2.780	2.580	2.610	2.610	131,667,410
2025-11-03	2.520	2.680	2.480	2.610	2.610	153,765,328
2025-10-31	2.630	2.830	2.490	2.530	2.530	217,488,653
2025-10-30	2.390	2.620	2.350	2.620	2.620	140,869,406
2025-10-29	2.450	2.460	2.330	2.380	2.380	55,266,573
2025-10-28	2.410	2.480	2.350	2.410	2.410	117,770,889
2025-10-27	2.310	2.540	2.290	2.440	2.440	157,100,319
2025-10-24	2.420	2.440	2.290	2.310	2.310	56,181,601

← NewerPage 4 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.