FRA, GNV End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, GNV: Angang Steel Company Limited

28 Aug 2025

LAST: 0.2260	CHANGE: 0.01	OPEN: 0.2260	HIGH: 0.2260	ASK: 0.0000	VOLUME: 10
LAST: 0.2260	CHG(%): 3.42	PREV: 0.2340	LOW: 0.2260	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	0.2260	0.2260	0.2260	0.2260	10
27 Aug 25	0.2340	0.2340	0.2340	0.2340	10
26 Aug 25	0.2440	0.2440	0.2440	0.2440	10
25 Aug 25	0.2420	0.2420	0.2420	0.2420	10
22 Aug 25	0.2400	0.2400	0.2400	0.2400	10
21 Aug 25	0.2380	0.2380	0.2380	0.2380	10
20 Aug 25	0.2380	0.2380	0.2380	0.2380	10
19 Aug 25	0.2420	0.2420	0.2420	0.2420	10
18 Aug 25	0.2380	0.2380	0.2380	0.2380	10
15 Aug 25	0.2440	0.2440	0.2440	0.2440	25

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.24
MA10:	0.24
MA20:	0.24
MA50:	0.22
MA100:	0.20
MA200:	0.19
RSI14:	34.38
WPR14:	-100.00
MTM14:	-0.02
ROC14:	-0.08
ATR:	0.00
Week High:	0.24
Week Low:	0.23
Month High:	0.26
Month Low:	0.23
Year High:	0.26
Year Low:	0.11
Volatility:	48.12

RECENT SPLITS

Date	Ratio
30 May 2019	13-10

RECENT DIVIDENDS

Date	Amount
01 Jun 2023	$0.00
31 May 2022	$0.03
31 May 2021	$0.01
01 Jun 2020	$0.01
30 May 2019	$0.02
28 Jun 2018	$0.18
07 Jun 2018	$0.02
12 Jun 2017	$0.01
08 Jun 2015	$0.00
09 Jun 2014	$0.00