Anyang Iron & Steel Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 2.410 | 2.640 | 2.360 | 2.430 | 2.430 | 141,550,455 |
| 2025-07-22 | 2.330 | 2.410 | 2.310 | 2.400 | 2.400 | 72,713,847 |
| 2025-07-21 | 2.270 | 2.380 | 2.260 | 2.330 | 2.330 | 61,684,776 |
| 2025-07-18 | 2.210 | 2.280 | 2.200 | 2.240 | 2.240 | 39,448,881 |
| 2025-07-17 | 2.160 | 2.240 | 2.150 | 2.220 | 2.220 | 41,369,830 |
| 2025-07-16 | 2.240 | 2.240 | 2.140 | 2.170 | 2.170 | 63,059,778 |
| 2025-07-15 | 2.260 | 2.310 | 2.220 | 2.260 | 2.260 | 72,318,257 |
| 2025-07-14 | 2.200 | 2.360 | 2.200 | 2.280 | 2.280 | 116,793,603 |
| 2025-07-11 | 2.230 | 2.450 | 2.190 | 2.310 | 2.310 | 164,162,048 |
| 2025-07-10 | 2.200 | 2.230 | 2.180 | 2.230 | 2.230 | 42,721,116 |
| 2025-07-09 | 2.180 | 2.260 | 2.160 | 2.200 | 2.200 | 51,679,503 |
| 2025-07-08 | 2.150 | 2.200 | 2.100 | 2.180 | 2.180 | 57,847,223 |
| 2025-07-07 | 2.160 | 2.180 | 2.080 | 2.140 | 2.140 | 72,927,638 |
| 2025-07-04 | 2.120 | 2.300 | 2.100 | 2.160 | 2.160 | 105,439,860 |
| 2025-07-03 | 2.080 | 2.160 | 2.040 | 2.120 | 2.120 | 77,951,762 |
| 2025-07-02 | 1.980 | 2.190 | 1.980 | 2.100 | 2.100 | 76,147,022 |
| 2025-07-01 | 1.970 | 2.000 | 1.950 | 1.990 | 1.990 | 18,619,026 |
| 2025-06-30 | 1.960 | 1.980 | 1.950 | 1.960 | 1.960 | 12,963,857 |
| 2025-06-27 | 1.960 | 1.990 | 1.950 | 1.960 | 1.960 | 14,955,900 |
| 2025-06-26 | 1.970 | 2.000 | 1.940 | 1.950 | 1.950 | 14,786,910 |
| 2025-06-25 | 1.950 | 1.980 | 1.940 | 1.970 | 1.970 | 19,131,172 |
| 2025-06-24 | 1.930 | 1.960 | 1.920 | 1.960 | 1.960 | 17,000,636 |
| 2025-06-23 | 1.870 | 1.940 | 1.860 | 1.930 | 1.930 | 22,294,407 |
| 2025-06-20 | 1.870 | 1.900 | 1.870 | 1.880 | 1.880 | 13,792,723 |
| 2025-06-19 | 1.890 | 1.900 | 1.860 | 1.880 | 1.880 | 16,079,061 |
| 2025-06-18 | 1.930 | 1.940 | 1.900 | 1.900 | 1.900 | 14,315,700 |
| 2025-06-17 | 1.920 | 1.940 | 1.910 | 1.940 | 1.940 | 16,336,423 |
| 2025-06-16 | 1.910 | 1.930 | 1.900 | 1.920 | 1.920 | 14,464,700 |
| 2025-06-13 | 1.940 | 1.950 | 1.910 | 1.920 | 1.920 | 13,804,800 |
| 2025-06-12 | 1.960 | 1.970 | 1.930 | 1.950 | 1.950 | 20,058,210 |
| 2025-06-11 | 1.930 | 1.970 | 1.910 | 1.960 | 1.960 | 29,151,761 |
| 2025-06-10 | 1.930 | 1.940 | 1.890 | 1.920 | 1.920 | 18,742,130 |
| 2025-06-09 | 1.920 | 1.950 | 1.900 | 1.930 | 1.930 | 15,293,970 |
| 2025-06-06 | 1.910 | 1.940 | 1.900 | 1.930 | 1.930 | 16,225,286 |
| 2025-06-05 | 1.920 | 1.930 | 1.880 | 1.910 | 1.910 | 15,423,405 |
| 2025-06-04 | 1.890 | 1.920 | 1.880 | 1.910 | 1.910 | 15,779,478 |
| 2025-06-03 | 1.900 | 1.900 | 1.860 | 1.890 | 1.890 | 16,754,089 |
| 2025-05-30 | 1.920 | 1.920 | 1.900 | 1.900 | 1.900 | 9,542,739 |
| 2025-05-29 | 1.890 | 1.930 | 1.870 | 1.920 | 1.920 | 18,577,285 |
| 2025-05-28 | 1.900 | 1.920 | 1.880 | 1.900 | 1.900 | 11,583,744 |
| 2025-05-27 | 1.900 | 1.940 | 1.890 | 1.910 | 1.910 | 15,178,933 |
| 2025-05-26 | 1.870 | 1.910 | 1.870 | 1.910 | 1.910 | 13,068,873 |
| 2025-05-23 | 1.910 | 1.920 | 1.870 | 1.880 | 1.880 | 17,534,373 |
| 2025-05-22 | 1.920 | 1.950 | 1.900 | 1.920 | 1.920 | 13,537,926 |
| 2025-05-21 | 1.930 | 1.940 | 1.910 | 1.920 | 1.920 | 15,569,322 |
| 2025-05-20 | 1.920 | 1.960 | 1.920 | 1.940 | 1.940 | 22,938,656 |
| 2025-05-19 | 1.860 | 1.930 | 1.850 | 1.920 | 1.920 | 36,529,804 |
| 2025-05-16 | 1.860 | 1.880 | 1.840 | 1.860 | 1.860 | 12,913,330 |
| 2025-05-15 | 1.880 | 1.900 | 1.870 | 1.870 | 1.870 | 16,664,500 |
| 2025-05-14 | 1.880 | 1.890 | 1.860 | 1.880 | 1.880 | 15,606,625 |
| 2025-05-13 | 1.880 | 1.890 | 1.860 | 1.880 | 1.880 | 15,203,800 |
| 2025-05-12 | 1.870 | 1.880 | 1.850 | 1.870 | 1.870 | 14,191,200 |
| 2025-05-09 | 1.890 | 1.900 | 1.860 | 1.870 | 1.870 | 16,203,587 |
| 2025-05-08 | 1.880 | 1.900 | 1.860 | 1.890 | 1.890 | 15,700,363 |
| 2025-05-07 | 1.870 | 1.900 | 1.870 | 1.880 | 1.880 | 22,247,235 |
| 2025-05-06 | 1.840 | 1.870 | 1.840 | 1.870 | 1.870 | 19,532,248 |
| 2025-04-30 | 1.880 | 1.880 | 1.810 | 1.850 | 1.850 | 26,460,131 |
| 2025-04-29 | 1.820 | 1.880 | 1.820 | 1.880 | 1.880 | 29,566,866 |
| 2025-04-28 | 1.820 | 1.850 | 1.810 | 1.820 | 1.820 | 16,472,678 |
| 2025-04-25 | 1.790 | 1.840 | 1.790 | 1.830 | 1.830 | 14,878,672 |
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.