Maanshan Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 3.950 | 4.000 | 3.900 | 3.920 | 3.920 | 64,226,236 |
| 2025-10-23 | 3.940 | 3.960 | 3.820 | 3.940 | 3.940 | 78,129,491 |
| 2025-10-22 | 3.980 | 4.000 | 3.930 | 3.970 | 3.970 | 54,544,551 |
| 2025-10-21 | 3.940 | 4.030 | 3.910 | 4.000 | 4.000 | 63,780,347 |
| 2025-10-20 | 4.010 | 4.030 | 3.920 | 3.940 | 3.940 | 71,359,784 |
| 2025-10-17 | 4.110 | 4.260 | 3.980 | 3.980 | 3.980 | 114,368,692 |
| 2025-10-16 | 4.190 | 4.240 | 4.080 | 4.110 | 4.110 | 91,323,466 |
| 2025-10-15 | 4.040 | 4.300 | 4.040 | 4.190 | 4.190 | 133,503,413 |
| 2025-10-14 | 4.100 | 4.200 | 4.040 | 4.060 | 4.060 | 122,097,032 |
| 2025-10-13 | 3.920 | 4.080 | 3.910 | 4.060 | 4.060 | 115,548,256 |
| 2025-10-10 | 4.040 | 4.150 | 4.040 | 4.130 | 4.130 | 117,220,231 |
| 2025-10-09 | 4.000 | 4.160 | 3.980 | 4.080 | 4.080 | 143,723,897 |
| 2025-09-30 | 3.940 | 4.020 | 3.890 | 4.000 | 4.000 | 169,958,902 |
| 2025-09-29 | 3.630 | 3.990 | 3.540 | 3.990 | 3.990 | 240,703,252 |
| 2025-09-26 | 3.620 | 3.700 | 3.610 | 3.630 | 3.630 | 62,327,064 |
| 2025-09-25 | 3.650 | 3.770 | 3.630 | 3.640 | 3.640 | 73,763,701 |
| 2025-09-24 | 3.690 | 3.690 | 3.590 | 3.650 | 3.650 | 90,664,263 |
| 2025-09-23 | 3.850 | 3.850 | 3.650 | 3.700 | 3.700 | 163,472,548 |
| 2025-09-22 | 3.710 | 3.980 | 3.640 | 3.910 | 3.910 | 230,943,553 |
| 2025-09-19 | 3.550 | 3.740 | 3.540 | 3.720 | 3.720 | 178,712,768 |
| 2025-09-18 | 3.620 | 3.680 | 3.510 | 3.550 | 3.550 | 106,149,756 |
| 2025-09-17 | 3.670 | 3.680 | 3.620 | 3.640 | 3.640 | 54,796,817 |
| 2025-09-16 | 3.650 | 3.700 | 3.600 | 3.670 | 3.670 | 70,203,945 |
| 2025-09-15 | 3.680 | 3.700 | 3.610 | 3.650 | 3.650 | 64,275,733 |
| 2025-09-12 | 3.650 | 3.720 | 3.610 | 3.680 | 3.680 | 87,453,470 |
| 2025-09-11 | 3.590 | 3.640 | 3.530 | 3.640 | 3.640 | 65,269,258 |
| 2025-09-10 | 3.650 | 3.650 | 3.560 | 3.590 | 3.590 | 70,415,107 |
| 2025-09-09 | 3.580 | 3.740 | 3.540 | 3.650 | 3.650 | 124,730,953 |
| 2025-09-08 | 3.560 | 3.630 | 3.550 | 3.580 | 3.580 | 62,174,200 |
| 2025-09-05 | 3.530 | 3.590 | 3.460 | 3.580 | 3.580 | 72,430,514 |
| 2025-09-04 | 3.540 | 3.610 | 3.480 | 3.520 | 3.520 | 90,112,169 |
| 2025-09-03 | 3.570 | 3.660 | 3.520 | 3.540 | 3.540 | 84,174,202 |
| 2025-09-02 | 3.630 | 3.640 | 3.540 | 3.570 | 3.570 | 84,679,590 |
| 2025-09-01 | 3.670 | 3.670 | 3.580 | 3.620 | 3.620 | 76,766,914 |
| 2025-08-29 | 3.680 | 3.720 | 3.620 | 3.640 | 3.640 | 76,980,300 |
| 2025-08-28 | 3.730 | 3.740 | 3.560 | 3.680 | 3.680 | 112,773,730 |
| 2025-08-27 | 3.830 | 3.870 | 3.710 | 3.710 | 3.710 | 122,876,593 |
| 2025-08-26 | 3.790 | 3.890 | 3.700 | 3.830 | 3.830 | 143,466,155 |
| 2025-08-25 | 3.740 | 3.820 | 3.720 | 3.760 | 3.760 | 118,841,481 |
| 2025-08-22 | 3.740 | 3.760 | 3.670 | 3.720 | 3.720 | 118,381,649 |
| 2025-08-21 | 3.820 | 3.840 | 3.720 | 3.730 | 3.730 | 92,489,332 |
| 2025-08-20 | 3.800 | 3.840 | 3.760 | 3.800 | 3.800 | 81,730,105 |
| 2025-08-19 | 3.900 | 3.930 | 3.800 | 3.810 | 3.810 | 93,289,260 |
| 2025-08-18 | 3.860 | 3.920 | 3.830 | 3.880 | 3.880 | 125,801,481 |
| 2025-08-15 | 3.870 | 3.980 | 3.840 | 3.900 | 3.900 | 101,814,055 |
| 2025-08-14 | 4.090 | 4.110 | 3.860 | 3.880 | 3.880 | 166,270,263 |
| 2025-08-13 | 4.100 | 4.130 | 4.030 | 4.060 | 4.060 | 125,261,748 |
| 2025-08-12 | 4.140 | 4.170 | 4.060 | 4.100 | 4.100 | 133,307,938 |
| 2025-08-11 | 4.100 | 4.200 | 4.030 | 4.140 | 4.140 | 196,335,520 |
| 2025-08-08 | 3.970 | 4.270 | 3.960 | 4.140 | 4.140 | 305,239,801 |
| 2025-08-07 | 4.100 | 4.140 | 3.880 | 4.010 | 4.010 | 411,864,430 |
| 2025-08-06 | 3.800 | 4.080 | 3.730 | 4.080 | 4.080 | 384,335,145 |
| 2025-08-05 | 3.380 | 3.710 | 3.380 | 3.710 | 3.710 | 195,877,704 |
| 2025-08-04 | 3.420 | 3.430 | 3.280 | 3.370 | 3.370 | 145,411,047 |
| 2025-08-01 | 3.480 | 3.510 | 3.420 | 3.430 | 3.430 | 104,102,069 |
| 2025-07-31 | 3.650 | 3.690 | 3.450 | 3.470 | 3.470 | 185,596,358 |
| 2025-07-30 | 3.520 | 3.750 | 3.480 | 3.670 | 3.670 | 210,045,546 |
| 2025-07-29 | 3.370 | 3.520 | 3.360 | 3.510 | 3.510 | 149,167,379 |
| 2025-07-28 | 3.420 | 3.440 | 3.360 | 3.380 | 3.380 | 71,182,800 |
| 2025-07-25 | 3.440 | 3.470 | 3.390 | 3.420 | 3.420 | 68,906,436 |
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.