Anyang Iron & Steel Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	2.410	2.450	2.360	2.440	2.440	37,374,084
2025-10-22	2.370	2.440	2.370	2.400	2.400	44,019,713
2025-10-21	2.340	2.400	2.310	2.390	2.390	47,682,961
2025-10-20	2.290	2.370	2.280	2.330	2.330	34,560,744
2025-10-17	2.300	2.370	2.270	2.290	2.290	33,410,262
2025-10-16	2.320	2.330	2.280	2.290	2.290	26,916,563
2025-10-15	2.320	2.360	2.300	2.330	2.330	27,694,454
2025-10-14	2.360	2.390	2.290	2.300	2.300	34,907,592
2025-10-13	2.280	2.360	2.250	2.350	2.350	38,421,651
2025-10-10	2.310	2.350	2.270	2.330	2.330	33,909,823
2025-10-09	2.230	2.310	2.230	2.310	2.310	41,094,417
2025-09-30	2.170	2.270	2.170	2.220	2.220	32,000,521
2025-09-29	2.140	2.180	2.080	2.170	2.170	27,393,960
2025-09-26	2.110	2.160	2.080	2.120	2.120	20,247,763
2025-09-25	2.120	2.150	2.110	2.110	2.110	17,748,384
2025-09-24	2.100	2.150	2.080	2.130	2.130	21,510,200
2025-09-23	2.190	2.190	2.070	2.110	2.110	36,771,662
2025-09-22	2.230	2.230	2.150	2.180	2.180	30,745,262
2025-09-19	2.290	2.350	2.210	2.220	2.220	41,710,705
2025-09-18	2.310	2.360	2.270	2.290	2.290	38,173,402
2025-09-17	2.330	2.330	2.260	2.330	2.330	33,133,228
2025-09-16	2.320	2.350	2.280	2.340	2.340	35,242,262
2025-09-15	2.320	2.350	2.250	2.320	2.320	35,129,653
2025-09-12	2.240	2.320	2.230	2.310	2.310	46,240,822
2025-09-11	2.220	2.240	2.190	2.240	2.240	24,770,016
2025-09-10	2.220	2.240	2.180	2.220	2.220	20,280,632
2025-09-09	2.220	2.250	2.200	2.230	2.230	26,799,833
2025-09-08	2.160	2.240	2.160	2.220	2.220	31,072,900
2025-09-05	2.160	2.180	2.120	2.170	2.170	20,026,271
2025-09-04	2.170	2.190	2.120	2.150	2.150	26,506,500
2025-09-03	2.220	2.250	2.160	2.160	2.160	26,796,262
2025-09-02	2.190	2.240	2.180	2.220	2.220	37,838,100
2025-09-01	2.190	2.230	2.150	2.200	2.200	33,491,918
2025-08-29	2.200	2.230	2.190	2.200	2.200	28,522,300
2025-08-28	2.240	2.240	2.130	2.200	2.200	54,923,021
2025-08-27	2.360	2.360	2.260	2.260	2.260	38,431,348
2025-08-26	2.350	2.370	2.290	2.360	2.360	34,022,096
2025-08-25	2.280	2.400	2.270	2.350	2.350	53,827,148
2025-08-22	2.320	2.320	2.260	2.280	2.280	28,174,400
2025-08-21	2.300	2.330	2.280	2.310	2.310	27,422,276
2025-08-20	2.270	2.330	2.260	2.300	2.300	30,305,972
2025-08-19	2.260	2.310	2.250	2.270	2.270	29,321,762
2025-08-18	2.240	2.280	2.220	2.260	2.260	30,681,456
2025-08-15	2.250	2.270	2.240	2.260	2.260	27,075,400
2025-08-14	2.350	2.350	2.250	2.250	2.250	43,900,900
2025-08-13	2.370	2.420	2.350	2.360	2.360	34,185,894
2025-08-12	2.410	2.410	2.350	2.370	2.370	23,849,913
2025-08-11	2.390	2.420	2.360	2.410	2.410	30,622,313
2025-08-08	2.320	2.390	2.310	2.370	2.370	36,928,001
2025-08-07	2.390	2.400	2.290	2.330	2.330	44,750,356
2025-08-06	2.380	2.410	2.340	2.400	2.400	33,465,056
2025-08-05	2.330	2.410	2.320	2.390	2.390	33,299,639
2025-08-04	2.340	2.350	2.300	2.330	2.330	32,372,470
2025-08-01	2.350	2.400	2.320	2.360	2.360	45,318,245
2025-07-31	2.520	2.520	2.340	2.340	2.340	80,005,663
2025-07-30	2.430	2.550	2.410	2.530	2.530	91,874,102
2025-07-29	2.350	2.420	2.320	2.420	2.420	60,753,100
2025-07-28	2.400	2.420	2.330	2.350	2.350	53,801,128
2025-07-25	2.470	2.510	2.410	2.420	2.420	62,545,527
2025-07-24	2.390	2.510	2.330	2.460	2.460	113,395,301

← NewerPage 5 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.