Anyang Iron & Steel Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	1.810	1.810	1.750	1.750	1.750	15,245,300
2025-01-20	1.790	1.840	1.740	1.800	1.800	26,326,200
2025-01-17	1.780	1.790	1.750	1.780	1.780	19,431,437
2025-01-16	1.760	1.820	1.760	1.780	1.780	24,512,500
2025-01-15	1.780	1.780	1.740	1.760	1.760	16,743,297
2025-01-14	1.710	1.780	1.710	1.770	1.770	25,914,310
2025-01-13	1.690	1.720	1.660	1.710	1.710	17,872,527
2025-01-10	1.780	1.780	1.710	1.720	1.720	23,726,100
2025-01-09	1.750	1.780	1.740	1.770	1.770	19,030,948
2025-01-08	1.770	1.780	1.710	1.770	1.770	28,330,028
2025-01-07	1.750	1.780	1.730	1.780	1.780	29,900,921
2025-01-06	1.760	1.780	1.710	1.760	1.760	30,326,200
2025-01-03	1.810	1.840	1.760	1.790	1.790	34,291,900
2025-01-02	1.870	1.890	1.800	1.820	1.820	31,909,662
2024-12-31	1.910	1.930	1.850	1.860	1.860	27,631,327
2024-12-30	1.960	1.960	1.890	1.910	1.910	30,728,660
2024-12-27	1.950	1.990	1.940	1.960	1.960	32,863,608
2024-12-26	1.960	1.980	1.930	1.950	1.950	30,992,977
2024-12-25	2.020	2.040	1.930	1.940	1.940	45,390,801
2024-12-24	2.060	2.090	1.990	2.040	2.040	60,004,448
2024-12-23	2.190	2.210	2.050	2.060	2.060	75,008,190
2024-12-20	2.280	2.310	2.160	2.180	2.180	105,774,376
2024-12-19	2.280	2.450	2.220	2.290	2.290	185,784,280
2024-12-18	2.020	2.280	2.020	2.280	2.280	83,847,359
2024-12-17	2.280	2.300	2.070	2.070	2.070	126,334,618
2024-12-16	2.330	2.500	2.260	2.300	2.300	230,178,864
2024-12-13	2.310	2.310	2.310	2.310	2.310	54,359,378
2024-12-12	2.140	2.150	2.070	2.100	2.100	41,032,540
2024-12-11	2.040	2.150	2.020	2.140	2.140	79,742,018
2024-12-10	2.110	2.150	2.030	2.050	2.050	57,325,885
2024-12-09	2.100	2.160	2.030	2.060	2.060	51,142,653
2024-12-06	2.020	2.120	2.000	2.080	2.080	60,662,150
2024-12-05	1.950	2.020	1.940	2.020	2.020	43,982,781
2024-12-04	1.950	2.030	1.930	1.960	1.960	38,701,424
2024-12-03	1.980	2.000	1.930	1.960	1.960	34,718,061
2024-12-02	1.860	2.040	1.850	1.980	1.980	66,403,774
2024-11-29	1.880	1.890	1.830	1.860	1.860	24,441,841
2024-11-28	1.840	1.900	1.830	1.880	1.880	29,253,054
2024-11-27	1.810	1.850	1.760	1.840	1.840	25,624,701
2024-11-26	1.860	1.870	1.810	1.820	1.820	20,303,900
2024-11-25	1.830	1.880	1.810	1.850	1.850	20,496,188
2024-11-22	1.890	1.950	1.830	1.830	1.830	32,525,030
2024-11-21	1.910	1.930	1.870	1.900	1.900	17,017,300
2024-11-20	1.870	1.930	1.860	1.910	1.910	23,800,772
2024-11-19	1.900	1.900	1.820	1.890	1.890	38,299,106
2024-11-18	1.890	1.970	1.880	1.910	1.910	44,260,909
2024-11-15	1.900	1.920	1.850	1.870	1.870	30,567,262
2024-11-14	1.970	1.980	1.900	1.910	1.910	25,789,513
2024-11-13	1.980	2.010	1.930	1.970	1.970	36,355,488
2024-11-12	2.030	2.040	1.970	2.000	2.000	45,014,200
2024-11-11	2.080	2.090	2.000	2.030	2.030	50,864,967
2024-11-08	2.120	2.150	2.060	2.090	2.090	67,542,300
2024-11-07	2.040	2.170	2.010	2.110	2.110	93,149,017
2024-11-06	2.100	2.100	2.010	2.070	2.070	84,062,141
2024-11-05	1.980	2.210	1.980	2.110	2.110	118,455,538
2024-11-04	2.300	2.300	2.030	2.050	2.050	154,200,358
2024-11-01	2.040	2.260	1.990	2.260	2.260	176,253,161
2024-10-31	1.900	2.050	1.830	2.050	2.050	111,918,454
2024-10-30	1.790	1.980	1.780	1.930	1.930	80,331,472
2024-10-29	2.050	2.050	1.820	1.840	1.840	124,002,385

← NewerPage 8 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.