000898.SZ - Angang Steel Company Limited

Shenzhen - Shenzhen Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20186.106.135.825.875.8735,225,843
Oct 22, 20185.966.195.956.146.1442,496,530
Oct 19, 20185.695.975.625.945.9429,742,739
Oct 18, 20186.126.125.805.835.8334,565,138
Oct 17, 20185.996.195.926.176.1727,279,657
Oct 16, 20185.876.015.875.925.9220,811,574
Oct 15, 20186.106.115.875.875.8724,295,763
Oct 12, 20185.856.135.836.076.0732,135,463
Oct 11, 20185.866.015.795.845.8434,229,756
Oct 10, 20185.906.005.875.985.9815,213,411
Oct 09, 20185.805.905.785.895.8921,671,340
Oct 08, 20186.026.085.765.785.7836,384,508
Sep 28, 20186.136.176.056.146.1428,920,190
Sep 27, 20186.216.246.136.186.1817,845,145
Sep 26, 20186.156.256.126.246.2429,866,698
Sep 25, 20186.106.176.056.156.1514,381,713
Sep 21, 20186.026.185.966.166.1616,329,854
Sep 20, 20185.986.045.946.026.0217,371,485
Sep 19, 20185.946.035.945.965.9617,539,765
Sep 18, 20185.656.005.655.955.9527,064,194
Sep 17, 20185.855.855.615.675.6721,629,604
Sep 14, 20185.745.905.725.855.8522,595,486
Sep 13, 20185.675.755.645.715.7117,297,974
Sep 12, 20185.545.675.515.615.6129,520,298
Sep 11, 20185.996.005.515.515.5155,826,600
Sep 10, 20186.076.086.006.026.0211,991,266
Sep 07, 20186.036.125.996.056.0516,996,412
Sep 06, 20186.036.105.975.985.9812,442,153
Sep 05, 20186.146.156.026.046.0415,186,096
Sep 04, 20186.076.196.026.166.1616,554,014
Sep 03, 20186.146.206.026.066.0620,156,039
Aug 31, 20186.266.286.086.136.1321,723,021
Aug 30, 20186.246.336.216.286.2820,024,145
Aug 29, 20186.246.366.196.266.2622,289,272
Aug 28, 20186.136.316.126.276.2737,217,761
Aug 27, 20186.026.136.016.126.1224,963,502
Aug 24, 20186.086.116.016.036.0316,004,754
Aug 23, 20186.206.246.016.126.1222,504,048
Aug 22, 20186.276.336.216.226.2216,425,060
Aug 21, 20186.316.366.266.286.2823,829,915
Aug 20, 20186.176.326.126.326.3220,576,737
Aug 17, 20186.236.256.106.146.1417,319,532
Aug 16, 20186.046.236.026.156.1516,465,664
Aug 15, 20186.416.436.146.146.1421,765,476
Aug 14, 20186.486.496.366.396.3920,905,397
Aug 13, 20186.316.516.196.506.5027,030,079
Aug 10, 20186.486.546.376.396.3921,650,200
Aug 09, 20186.446.646.326.526.5228,955,793
Aug 08, 20186.446.616.416.506.5035,681,292
Aug 07, 20186.386.516.226.496.4927,173,668
Aug 06, 20186.336.426.236.336.3321,970,300
Aug 03, 20186.356.436.216.306.3034,416,676
Aug 02, 20186.296.416.136.316.3141,462,542
Aug 01, 20186.726.806.256.356.3550,885,104
Jul 31, 20186.616.706.526.676.6717,253,648
Jul 30, 20186.726.846.616.686.6836,908,926
Jul 27, 20186.496.816.456.716.7143,913,631
Jul 26, 20186.416.516.366.406.4018,613,589
Jul 25, 20186.386.546.316.516.5138,253,016
Jul 24, 20186.316.586.316.396.3944,701,706
Jul 23, 20186.026.286.026.216.2121,391,206
Jul 20, 20186.006.115.906.076.0722,479,327
Jul 19, 20185.806.015.786.006.0040,365,564
Jul 18, 20185.805.905.765.785.7824,253,370
Jul 17, 20185.755.835.645.705.7015,267,567
Jul 16, 20185.675.825.645.775.7727,330,704
Jul 13, 20185.725.835.615.695.6931,508,045
Jul 12, 20185.505.625.505.605.6018,364,056
Jul 11, 20185.425.475.345.445.4416,228,682
Jul 10, 20185.445.615.445.555.5521,642,255
Jul 09, 20185.295.475.265.475.4720,345,348
Jul 06, 20185.215.325.145.265.2617,139,544
Jul 05, 20185.375.375.215.215.2116,816,498
Jul 04, 20185.455.535.375.405.4021,880,605
Jul 03, 20185.375.405.195.395.3920,218,989
Jul 02, 20185.525.545.325.355.3520,689,641
Jun 29, 20185.495.585.425.575.5723,079,103
Jun 29, 20180.232 Dividend
Jun 28, 20185.765.865.685.695.4629,190,094
Jun 27, 20186.026.045.815.825.5824,761,758
Jun 26, 20186.116.185.855.985.7431,107,125
Jun 25, 20186.486.486.236.245.9920,449,588
Jun 22, 20186.256.496.096.436.1727,242,972
Jun 21, 20186.296.496.256.306.0428,516,650
Jun 20, 20186.156.336.066.296.0327,604,446
Jun 19, 20186.426.476.006.115.8634,680,188
Jun 15, 20186.566.636.476.526.2525,001,788
Jun 14, 20186.466.666.396.616.3429,348,025
Jun 13, 20186.576.716.476.516.2426,882,557
Jun 12, 20186.536.606.466.606.3323,675,455
Jun 11, 20186.426.556.386.496.2322,842,506
Jun 08, 20186.386.476.366.426.1628,751,634
Jun 07, 20186.416.486.396.406.1428,997,244
Jun 06, 20186.316.376.286.336.0717,134,663
Jun 05, 20186.326.346.256.336.0715,351,935
Jun 04, 20186.206.356.186.306.0426,064,334
Jun 01, 20186.036.206.036.185.9325,781,647
May 31, 20185.996.065.966.065.8116,919,490
May 30, 20186.006.025.885.915.6715,581,755
May 29, 20186.056.135.966.105.8518,309,689
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...