Anyang Iron & Steel Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 1.770 | 1.870 | 1.770 | 1.870 | 1.870 | 54,945,792 |
| 2024-10-25 | 1.660 | 1.740 | 1.660 | 1.700 | 1.700 | 30,180,738 |
| 2024-10-24 | 1.650 | 1.660 | 1.640 | 1.660 | 1.660 | 9,280,223 |
| 2024-10-23 | 1.620 | 1.690 | 1.620 | 1.660 | 1.660 | 23,380,449 |
| 2024-10-22 | 1.610 | 1.640 | 1.600 | 1.630 | 1.630 | 13,271,645 |
| 2024-10-21 | 1.630 | 1.630 | 1.600 | 1.620 | 1.620 | 14,726,300 |
| 2024-10-18 | 1.610 | 1.640 | 1.580 | 1.630 | 1.630 | 20,195,410 |
| 2024-10-17 | 1.660 | 1.670 | 1.610 | 1.610 | 1.610 | 18,413,361 |
| 2024-10-16 | 1.600 | 1.660 | 1.590 | 1.660 | 1.660 | 25,340,264 |
| 2024-10-15 | 1.640 | 1.650 | 1.610 | 1.610 | 1.610 | 13,480,731 |
| 2024-10-14 | 1.630 | 1.660 | 1.620 | 1.650 | 1.650 | 15,967,517 |
| 2024-10-11 | 1.670 | 1.690 | 1.610 | 1.620 | 1.620 | 19,597,659 |
| 2024-10-10 | 1.640 | 1.710 | 1.600 | 1.670 | 1.670 | 29,526,765 |
| 2024-10-09 | 1.790 | 1.790 | 1.640 | 1.640 | 1.640 | 42,628,142 |
| 2024-10-08 | 1.960 | 1.960 | 1.750 | 1.820 | 1.820 | 84,163,005 |
| 2024-09-30 | 1.730 | 1.820 | 1.670 | 1.790 | 1.790 | 84,354,570 |
| 2024-09-27 | 1.640 | 1.670 | 1.600 | 1.660 | 1.660 | 44,628,204 |
| 2024-09-26 | 1.530 | 1.640 | 1.520 | 1.640 | 1.640 | 75,491,049 |
| 2024-09-25 | 1.640 | 1.690 | 1.580 | 1.590 | 1.590 | 95,634,583 |
| 2024-09-24 | 1.390 | 1.540 | 1.380 | 1.540 | 1.540 | 41,547,237 |
| 2024-09-23 | 1.360 | 1.430 | 1.330 | 1.400 | 1.400 | 16,154,676 |
| 2024-09-20 | 1.360 | 1.370 | 1.350 | 1.360 | 1.360 | 5,730,671 |
| 2024-09-19 | 1.340 | 1.370 | 1.330 | 1.360 | 1.360 | 8,247,889 |
| 2024-09-18 | 1.350 | 1.350 | 1.320 | 1.330 | 1.330 | 5,288,112 |
| 2024-09-13 | 1.300 | 1.360 | 1.300 | 1.360 | 1.360 | 10,291,363 |
| 2024-09-12 | 1.300 | 1.320 | 1.290 | 1.300 | 1.300 | 3,391,966 |
| 2024-09-11 | 1.320 | 1.320 | 1.290 | 1.300 | 1.300 | 5,633,000 |
| 2024-09-10 | 1.320 | 1.330 | 1.310 | 1.320 | 1.320 | 6,173,229 |
| 2024-09-09 | 1.350 | 1.350 | 1.320 | 1.330 | 1.330 | 6,448,827 |
| 2024-09-06 | 1.360 | 1.370 | 1.350 | 1.350 | 1.350 | 4,811,349 |
| 2024-09-05 | 1.350 | 1.370 | 1.350 | 1.360 | 1.360 | 3,891,623 |
| 2024-09-04 | 1.370 | 1.370 | 1.350 | 1.370 | 1.370 | 8,325,100 |
| 2024-09-03 | 1.380 | 1.390 | 1.360 | 1.380 | 1.380 | 4,976,261 |
| 2024-09-02 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 4,588,500 |
| 2024-08-30 | 1.380 | 1.410 | 1.370 | 1.390 | 1.390 | 7,136,450 |
| 2024-08-29 | 1.390 | 1.390 | 1.370 | 1.380 | 1.380 | 2,148,600 |
| 2024-08-28 | 1.380 | 1.390 | 1.370 | 1.380 | 1.380 | 2,124,625 |
| 2024-08-27 | 1.400 | 1.400 | 1.370 | 1.380 | 1.380 | 3,478,900 |
| 2024-08-26 | 1.380 | 1.410 | 1.380 | 1.400 | 1.400 | 4,806,562 |
| 2024-08-23 | 1.390 | 1.390 | 1.370 | 1.390 | 1.390 | 4,305,900 |
| 2024-08-22 | 1.400 | 1.410 | 1.380 | 1.380 | 1.380 | 5,274,800 |
| 2024-08-21 | 1.400 | 1.410 | 1.390 | 1.400 | 1.400 | 4,559,127 |
| 2024-08-20 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 4,145,600 |
| 2024-08-19 | 1.420 | 1.430 | 1.410 | 1.420 | 1.420 | 4,191,077 |
| 2024-08-16 | 1.440 | 1.450 | 1.410 | 1.420 | 1.420 | 7,069,000 |
| 2024-08-15 | 1.420 | 1.440 | 1.400 | 1.430 | 1.430 | 8,604,123 |
| 2024-08-14 | 1.430 | 1.430 | 1.410 | 1.420 | 1.420 | 3,157,800 |
| 2024-08-13 | 1.430 | 1.440 | 1.420 | 1.430 | 1.430 | 4,060,562 |
| 2024-08-12 | 1.430 | 1.430 | 1.410 | 1.420 | 1.420 | 3,861,100 |
| 2024-08-09 | 1.440 | 1.450 | 1.430 | 1.430 | 1.430 | 4,645,820 |
| 2024-08-08 | 1.410 | 1.440 | 1.410 | 1.440 | 1.440 | 4,958,128 |
| 2024-08-07 | 1.430 | 1.430 | 1.410 | 1.420 | 1.420 | 4,462,362 |
| 2024-08-06 | 1.420 | 1.440 | 1.410 | 1.420 | 1.420 | 6,437,100 |
| 2024-08-05 | 1.430 | 1.450 | 1.420 | 1.420 | 1.420 | 8,040,209 |
| 2024-08-02 | 1.440 | 1.460 | 1.440 | 1.440 | 1.440 | 4,981,108 |
| 2024-08-01 | 1.450 | 1.470 | 1.440 | 1.450 | 1.450 | 7,679,900 |
| 2024-07-31 | 1.430 | 1.460 | 1.410 | 1.460 | 1.460 | 9,457,177 |
| 2024-07-30 | 1.420 | 1.430 | 1.410 | 1.420 | 1.420 | 3,225,801 |
| 2024-07-29 | 1.410 | 1.420 | 1.400 | 1.420 | 1.420 | 4,015,344 |
| 2024-07-26 | 1.390 | 1.410 | 1.390 | 1.410 | 1.410 | 4,332,968 |
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.