Maanshan Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	3.940	3.950	3.880	3.930	3.930	36,620,011
2026-04-21	3.940	3.980	3.910	3.930	3.930	33,701,401
2026-04-20	4.000	4.010	3.930	3.940	3.940	49,550,700
2026-04-17	3.930	4.030	3.910	4.010	4.010	45,193,507
2026-04-16	3.910	4.000	3.900	3.950	3.950	41,737,901
2026-04-15	3.970	4.010	3.900	3.910	3.910	43,495,643
2026-04-14	4.010	4.040	3.930	3.960	3.960	52,633,093
2026-04-13	4.060	4.070	3.960	4.020	4.020	66,826,464
2026-04-10	4.110	4.140	4.060	4.080	4.080	66,922,300
2026-04-09	3.870	4.110	3.860	4.100	4.100	117,571,907
2026-04-08	3.770	3.930	3.770	3.910	3.910	70,723,811
2026-04-07	3.700	3.740	3.660	3.730	3.730	30,164,408
2026-04-03	3.770	3.800	3.680	3.700	3.700	30,570,835
2026-04-02	3.810	3.820	3.720	3.750	3.750	34,039,889
2026-04-01	3.810	3.890	3.790	3.800	3.800	46,346,404
2026-03-31	3.850	3.930	3.740	3.750	3.750	48,396,522
2026-03-30	3.720	3.900	3.710	3.860	3.860	68,123,699
2026-03-27	3.620	3.780	3.590	3.750	3.750	45,278,952
2026-03-26	3.800	3.820	3.640	3.660	3.660	62,270,491
2026-03-25	3.700	3.860	3.690	3.800	3.800	59,086,341
2026-03-24	3.570	3.690	3.530	3.690	3.690	68,795,046
2026-03-23	3.640	3.660	3.470	3.500	3.500	90,608,435
2026-03-20	3.830	3.860	3.700	3.700	3.700	61,037,181
2026-03-19	3.910	3.920	3.770	3.790	3.790	76,317,800
2026-03-18	3.990	4.000	3.900	3.950	3.950	64,792,800
2026-03-17	4.030	4.120	4.000	4.010	4.010	74,650,021
2026-03-16	4.220	4.220	3.980	4.020	4.020	116,588,314
2026-03-13	4.260	4.340	4.220	4.230	4.230	66,471,646
2026-03-12	4.180	4.280	4.160	4.260	4.260	76,983,000
2026-03-11	4.210	4.260	4.160	4.210	4.210	52,901,605
2026-03-10	4.170	4.280	4.150	4.220	4.220	88,036,110
2026-03-09	4.160	4.190	4.090	4.130	4.130	60,540,600
2026-03-06	4.250	4.250	4.150	4.170	4.170	61,231,844
2026-03-05	4.250	4.300	4.160	4.260	4.260	80,027,420
2026-03-04	4.200	4.310	4.180	4.200	4.200	78,563,004
2026-03-03	4.330	4.350	4.220	4.230	4.230	112,689,255
2026-03-02	4.130	4.340	4.100	4.310	4.310	133,374,543
2026-02-27	3.980	4.170	3.960	4.160	4.160	127,323,787
2026-02-26	4.080	4.120	3.970	3.990	3.990	80,189,376
2026-02-25	3.970	4.200	3.970	4.070	4.070	120,315,741
2026-02-24	3.990	4.020	3.950	3.970	3.970	62,745,650
2026-02-13	4.000	4.020	3.930	3.940	3.940	54,125,934
2026-02-12	4.020	4.040	3.970	3.990	3.990	52,413,572
2026-02-11	3.990	4.050	3.970	4.010	4.010	41,443,002
2026-02-10	4.050	4.050	3.980	4.000	4.000	49,273,912
2026-02-09	4.060	4.090	4.010	4.040	4.040	49,370,652
2026-02-06	3.990	4.050	3.940	3.990	3.990	58,349,463
2026-02-05	4.070	4.100	3.990	4.020	4.020	72,149,635
2026-02-04	3.950	4.080	3.900	4.070	4.070	88,117,566
2026-02-03	3.850	3.950	3.830	3.950	3.950	109,861,136
2026-02-02	4.170	4.170	3.770	3.780	3.780	192,457,801
2026-01-30	4.280	4.380	4.120	4.190	4.190	124,898,440
2026-01-29	4.390	4.450	4.340	4.360	4.360	89,486,929
2026-01-28	4.400	4.440	4.330	4.390	4.390	77,811,800
2026-01-27	4.430	4.470	4.300	4.380	4.380	100,291,000
2026-01-26	4.440	4.540	4.380	4.440	4.440	121,209,272
2026-01-23	4.390	4.450	4.270	4.420	4.420	126,211,616
2026-01-22	4.260	4.400	4.230	4.380	4.380	97,069,658
2026-01-21	4.180	4.330	4.160	4.260	4.260	111,052,771
2026-01-20	4.150	4.240	4.050	4.200	4.200	117,679,799

← NewerPage 3 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.