Maanshan Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 3.980 | 4.180 | 3.850 | 4.130 | 4.130 | 153,790,658 |
| 2026-01-16 | 4.100 | 4.110 | 3.970 | 3.980 | 3.980 | 84,672,393 |
| 2026-01-15 | 4.080 | 4.140 | 3.960 | 4.100 | 4.100 | 95,814,788 |
| 2026-01-14 | 4.000 | 4.120 | 3.960 | 4.070 | 4.070 | 133,860,356 |
| 2026-01-13 | 4.070 | 4.150 | 3.990 | 4.000 | 4.000 | 95,849,290 |
| 2026-01-12 | 4.100 | 4.160 | 3.970 | 4.080 | 4.080 | 138,018,421 |
| 2026-01-09 | 4.150 | 4.190 | 4.120 | 4.130 | 4.130 | 59,902,201 |
| 2026-01-08 | 4.100 | 4.200 | 4.090 | 4.150 | 4.150 | 62,032,256 |
| 2026-01-07 | 4.170 | 4.190 | 4.080 | 4.120 | 4.120 | 64,095,209 |
| 2026-01-06 | 4.120 | 4.210 | 4.090 | 4.160 | 4.160 | 78,170,675 |
| 2026-01-05 | 4.210 | 4.230 | 4.090 | 4.120 | 4.120 | 89,693,535 |
| 2025-12-31 | 4.200 | 4.230 | 4.120 | 4.220 | 4.220 | 67,280,142 |
| 2025-12-30 | 4.180 | 4.260 | 4.140 | 4.200 | 4.200 | 75,280,481 |
| 2025-12-29 | 4.220 | 4.280 | 4.160 | 4.190 | 4.190 | 88,320,240 |
| 2025-12-26 | 4.260 | 4.310 | 4.150 | 4.220 | 4.220 | 79,245,275 |
| 2025-12-25 | 4.250 | 4.280 | 4.130 | 4.250 | 4.250 | 85,350,600 |
| 2025-12-24 | 4.150 | 4.270 | 4.110 | 4.230 | 4.230 | 131,359,987 |
| 2025-12-23 | 3.960 | 4.260 | 3.960 | 4.170 | 4.170 | 162,655,195 |
| 2025-12-22 | 3.820 | 3.960 | 3.820 | 3.950 | 3.950 | 81,893,043 |
| 2025-12-19 | 3.700 | 3.870 | 3.690 | 3.820 | 3.820 | 66,915,830 |
| 2025-12-18 | 3.700 | 3.760 | 3.680 | 3.710 | 3.710 | 26,422,821 |
| 2025-12-17 | 3.690 | 3.720 | 3.630 | 3.710 | 3.710 | 34,637,186 |
| 2025-12-16 | 3.800 | 3.810 | 3.670 | 3.680 | 3.680 | 58,620,101 |
| 2025-12-15 | 3.760 | 3.870 | 3.740 | 3.790 | 3.790 | 59,028,339 |
| 2025-12-12 | 3.780 | 3.810 | 3.750 | 3.760 | 3.760 | 33,867,800 |
| 2025-12-11 | 3.820 | 3.880 | 3.760 | 3.770 | 3.770 | 45,778,100 |
| 2025-12-10 | 3.760 | 3.840 | 3.720 | 3.810 | 3.810 | 42,105,601 |
| 2025-12-09 | 3.860 | 3.870 | 3.740 | 3.750 | 3.750 | 58,907,543 |
| 2025-12-08 | 3.860 | 3.880 | 3.800 | 3.860 | 3.860 | 38,069,368 |
| 2025-12-05 | 3.810 | 3.870 | 3.790 | 3.860 | 3.860 | 31,515,071 |
| 2025-12-04 | 3.880 | 3.890 | 3.800 | 3.810 | 3.810 | 42,680,978 |
| 2025-12-03 | 3.870 | 3.930 | 3.850 | 3.880 | 3.880 | 45,234,703 |
| 2025-12-02 | 3.950 | 3.950 | 3.830 | 3.870 | 3.870 | 55,636,275 |
| 2025-12-01 | 3.920 | 3.970 | 3.880 | 3.950 | 3.950 | 51,665,647 |
| 2025-11-28 | 3.830 | 3.920 | 3.790 | 3.910 | 3.910 | 46,934,046 |
| 2025-11-27 | 3.850 | 3.870 | 3.810 | 3.820 | 3.820 | 34,424,948 |
| 2025-11-26 | 3.870 | 3.910 | 3.840 | 3.850 | 3.850 | 42,418,857 |
| 2025-11-25 | 3.880 | 3.990 | 3.870 | 3.880 | 3.880 | 50,485,000 |
| 2025-11-24 | 3.790 | 3.920 | 3.780 | 3.870 | 3.870 | 56,264,700 |
| 2025-11-21 | 3.990 | 3.990 | 3.780 | 3.790 | 3.790 | 88,307,613 |
| 2025-11-20 | 4.070 | 4.090 | 3.980 | 4.000 | 4.000 | 55,716,167 |
| 2025-11-19 | 4.100 | 4.140 | 4.010 | 4.060 | 4.060 | 60,003,017 |
| 2025-11-18 | 4.330 | 4.360 | 4.010 | 4.100 | 4.100 | 116,974,696 |
| 2025-11-17 | 4.310 | 4.350 | 4.270 | 4.330 | 4.330 | 80,830,683 |
| 2025-11-14 | 4.350 | 4.390 | 4.280 | 4.320 | 4.320 | 80,842,658 |
| 2025-11-13 | 4.230 | 4.470 | 4.220 | 4.360 | 4.360 | 136,212,214 |
| 2025-11-12 | 4.300 | 4.410 | 4.190 | 4.240 | 4.240 | 189,018,416 |
| 2025-11-11 | 4.020 | 4.430 | 3.970 | 4.370 | 4.370 | 259,557,648 |
| 2025-11-10 | 4.200 | 4.200 | 4.030 | 4.030 | 4.030 | 138,138,906 |
| 2025-11-07 | 4.090 | 4.210 | 4.070 | 4.200 | 4.200 | 161,264,700 |
| 2025-11-06 | 4.080 | 4.120 | 4.040 | 4.100 | 4.100 | 93,122,993 |
| 2025-11-05 | 4.060 | 4.190 | 3.990 | 4.080 | 4.080 | 121,661,126 |
| 2025-11-04 | 4.060 | 4.150 | 4.040 | 4.100 | 4.100 | 122,762,081 |
| 2025-11-03 | 4.050 | 4.090 | 4.000 | 4.090 | 4.090 | 106,872,326 |
| 2025-10-31 | 4.040 | 4.110 | 4.000 | 4.060 | 4.060 | 111,553,444 |
| 2025-10-30 | 3.960 | 4.060 | 3.940 | 4.020 | 4.020 | 104,526,340 |
| 2025-10-29 | 3.920 | 3.960 | 3.850 | 3.960 | 3.960 | 63,324,294 |
| 2025-10-28 | 3.910 | 3.970 | 3.880 | 3.910 | 3.910 | 57,116,224 |
| 2025-10-27 | 3.930 | 4.040 | 3.920 | 3.920 | 3.920 | 80,430,549 |
| 2025-10-24 | 3.950 | 4.000 | 3.900 | 3.920 | 3.920 | 64,226,236 |
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.