Maanshan Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.500	2.630	2.490	2.500	2.500	100,436,500
2026-07-20	2.430	2.540	2.420	2.500	2.500	89,874,750
2026-07-17	2.500	2.550	2.430	2.430	2.430	82,348,200
2026-07-16	2.530	2.550	2.430	2.490	2.490	64,942,200
2026-07-15	2.520	2.600	2.500	2.510	2.510	92,700,152
2026-07-14	2.390	2.540	2.380	2.510	2.510	95,725,400
2026-07-13	2.460	2.480	2.360	2.380	2.380	73,912,602
2026-07-10	2.400	2.500	2.330	2.450	2.450	85,051,721
2026-07-09	2.410	2.430	2.350	2.400	2.400	53,607,602
2026-07-08	2.420	2.460	2.380	2.410	2.410	55,706,500
2026-07-07	2.480	2.490	2.420	2.430	2.430	49,531,200
2026-07-06	2.510	2.550	2.480	2.510	2.510	60,979,844
2026-07-03	2.500	2.590	2.490	2.540	2.540	71,279,763
2026-07-02	2.550	2.590	2.490	2.500	2.500	67,775,200
2026-07-01	2.510	2.590	2.470	2.550	2.550	60,610,067
2026-06-30	2.500	2.530	2.460	2.500	2.500	46,437,612
2026-06-29	2.490	2.550	2.420	2.510	2.510	61,921,815
2026-06-26	2.570	2.590	2.480	2.510	2.510	54,437,085
2026-06-25	2.610	2.620	2.530	2.580	2.580	58,423,597
2026-06-24	2.650	2.660	2.560	2.600	2.600	61,083,614
2026-06-23	2.680	2.760	2.640	2.640	2.640	70,186,814
2026-06-22	2.720	2.720	2.620	2.690	2.690	78,819,761
2026-06-18	2.710	2.760	2.670	2.740	2.740	63,880,858
2026-06-17	2.780	2.780	2.700	2.730	2.730	43,806,583
2026-06-16	2.780	2.830	2.730	2.780	2.780	50,618,717
2026-06-15	2.850	2.900	2.760	2.800	2.800	68,376,801
2026-06-12	2.810	2.880	2.780	2.830	2.830	67,786,300
2026-06-11	2.820	2.890	2.760	2.810	2.810	53,756,035
2026-06-10	2.670	2.940	2.670	2.840	2.840	119,494,110
2026-06-09	2.730	2.740	2.630	2.700	2.700	64,408,927
2026-06-08	2.820	2.830	2.650	2.690	2.690	88,375,752
2026-06-05	2.860	2.900	2.830	2.840	2.840	54,285,414
2026-06-04	2.870	2.900	2.830	2.850	2.850	39,482,696
2026-06-03	2.880	2.910	2.850	2.880	2.880	47,389,105
2026-06-02	2.970	2.990	2.870	2.880	2.880	59,135,067
2026-06-01	2.950	2.990	2.920	2.980	2.980	53,594,000
2026-05-29	3.000	3.030	2.940	2.950	2.950	56,140,177
2026-05-28	3.030	3.050	2.940	2.990	2.990	60,345,780
2026-05-27	3.160	3.170	3.000	3.050	3.050	65,281,997
2026-05-26	3.130	3.160	3.070	3.160	3.160	49,290,356
2026-05-25	3.150	3.220	3.100	3.130	3.130	52,806,020
2026-05-22	3.100	3.140	3.060	3.120	3.120	79,233,786
2026-05-21	3.220	3.280	3.100	3.100	3.100	87,937,750
2026-05-20	3.330	3.330	3.190	3.230	3.230	68,171,460
2026-05-19	3.330	3.480	3.280	3.340	3.340	90,420,020
2026-05-18	3.470	3.480	3.300	3.330	3.330	92,157,012
2026-05-15	3.600	3.620	3.440	3.460	3.460	93,184,019
2026-05-14	3.670	3.680	3.580	3.600	3.600	67,331,200
2026-05-13	3.740	3.750	3.650	3.660	3.660	85,545,193
2026-05-12	3.860	3.860	3.720	3.730	3.730	71,643,806
2026-05-11	3.790	3.930	3.730	3.850	3.850	100,527,459
2026-05-08	3.810	3.810	3.700	3.780	3.780	69,583,392
2026-05-07	3.820	3.850	3.780	3.790	3.790	57,484,568
2026-05-06	3.880	3.890	3.800	3.810	3.810	73,804,312
2026-04-30	3.890	3.900	3.810	3.870	3.870	40,528,268
2026-04-29	3.870	3.940	3.870	3.900	3.900	36,528,102
2026-04-28	3.870	3.920	3.860	3.900	3.900	36,739,200
2026-04-27	3.990	4.050	3.850	3.900	3.900	52,846,951
2026-04-24	4.020	4.080	3.890	3.940	3.940	67,350,401
2026-04-23	3.910	4.200	3.910	4.050	4.050	115,453,586

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-14	0.0200 CNY
2022-07-21	0.3500 CNY
2021-07-29	0.1300 CNY
2020-07-29	0.0800 CNY
2019-07-12	0.3100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.