Maanshan Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	2.360	2.390	2.340	2.350	2.350	42,044,790
2026-10-20	2.350	2.360	2.330	2.360	2.360	38,519,921
2026-10-19	2.380	2.420	2.340	2.370	2.370	46,005,860
2026-10-16	2.360	2.440	2.330	2.400	2.400	74,898,275
2026-10-15	2.380	2.380	2.330	2.340	2.340	56,979,200
2026-10-14	2.360	2.440	2.360	2.400	2.400	57,323,372
2026-10-13	2.390	2.400	2.340	2.380	2.380	57,443,430
2026-10-12	2.430	2.440	2.380	2.390	2.390	53,433,227
2026-10-09	2.430	2.460	2.400	2.420	2.420	70,729,301
2026-10-08	2.490	2.530	2.400	2.440	2.440	93,295,681
2026-09-30	2.450	2.520	2.420	2.510	2.510	55,760,839
2026-09-29	2.390	2.470	2.380	2.460	2.460	61,210,466
2026-09-28	2.440	2.460	2.370	2.390	2.390	55,214,838
2026-09-24	2.480	2.490	2.420	2.430	2.430	64,271,218
2026-09-23	2.510	2.560	2.470	2.490	2.490	77,198,825
2026-09-22	2.570	2.580	2.490	2.500	2.500	90,548,200
2026-09-21	2.560	2.600	2.530	2.570	2.570	62,882,551
2026-09-18	2.530	2.580	2.520	2.570	2.570	60,126,210
2026-09-17	2.550	2.550	2.510	2.530	2.530	47,836,908
2026-09-16	2.570	2.590	2.520	2.570	2.570	53,563,222
2026-09-15	2.570	2.590	2.540	2.560	2.560	38,870,686
2026-09-14	2.550	2.590	2.530	2.580	2.580	44,262,947
2026-09-11	2.620	2.630	2.510	2.570	2.570	72,489,898
2026-09-10	2.640	2.680	2.620	2.630	2.630	49,096,000
2026-09-09	2.630	2.680	2.590	2.670	2.670	63,509,434
2026-09-08	2.560	2.650	2.550	2.640	2.640	75,351,316
2026-09-07	2.580	2.600	2.550	2.550	2.550	50,148,005
2026-09-04	2.580	2.640	2.570	2.580	2.580	60,054,456
2026-09-03	2.560	2.600	2.550	2.570	2.570	45,159,938
2026-09-02	2.630	2.630	2.540	2.560	2.560	65,313,225
2026-09-01	2.610	2.650	2.590	2.620	2.620	65,126,026
2026-08-31	2.650	2.650	2.580	2.600	2.600	74,534,770
2026-08-28	2.620	2.670	2.600	2.650	2.650	51,615,346
2026-08-27	2.650	2.670	2.580	2.620	2.620	66,035,401
2026-08-26	2.600	2.690	2.590	2.670	2.670	76,736,049
2026-08-25	2.540	2.640	2.530	2.600	2.600	97,485,099
2026-08-24	2.520	2.550	2.500	2.550	2.550	53,822,200
2026-08-21	2.490	2.520	2.450	2.510	2.510	38,454,647
2026-08-20	2.450	2.520	2.440	2.510	2.510	66,203,270
2026-08-19	2.480	2.490	2.440	2.450	2.450	51,102,996
2026-08-18	2.520	2.540	2.470	2.490	2.490	47,651,608
2026-08-17	2.500	2.540	2.460	2.530	2.530	48,344,871
2026-08-14	2.490	2.510	2.450	2.490	2.490	41,010,900
2026-08-13	2.560	2.570	2.480	2.490	2.490	77,244,600
2026-08-12	2.540	2.580	2.520	2.570	2.570	52,107,637
2026-08-11	2.590	2.600	2.530	2.540	2.540	57,122,144
2026-08-10	2.580	2.610	2.560	2.590	2.590	54,062,244
2026-08-07	2.580	2.590	2.530	2.580	2.580	42,041,644
2026-08-06	2.630	2.640	2.540	2.580	2.580	62,336,700
2026-08-05	2.640	2.650	2.590	2.620	2.620	54,515,936
2026-08-04	2.680	2.710	2.620	2.630	2.630	72,231,350
2026-08-03	2.620	2.700	2.610	2.690	2.690	82,255,201
2026-07-31	2.620	2.650	2.580	2.620	2.620	74,732,536
2026-07-30	2.590	2.680	2.580	2.640	2.640	89,863,712
2026-07-29	2.480	2.610	2.470	2.580	2.580	119,381,601
2026-07-28	2.490	2.530	2.450	2.480	2.480	82,488,272
2026-07-27	2.470	2.520	2.470	2.510	2.510	60,182,400
2026-07-24	2.580	2.620	2.470	2.470	2.470	75,138,960
2026-07-23	2.510	2.600	2.480	2.580	2.580	88,506,998
2026-07-22	2.480	2.530	2.450	2.530	2.530	68,244,858

Page 1 of 21 · 1,217 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.