Inner Mongolia BaoTou Steel Union Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.080	2.100	2.070	2.070	2.070	184,846,460
2026-10-16	2.080	2.100	2.070	2.090	2.090	272,479,783
2026-10-15	2.090	2.100	2.050	2.060	2.060	376,085,718
2026-10-14	2.120	2.150	2.110	2.110	2.110	255,845,755
2026-10-13	2.110	2.150	2.100	2.130	2.130	276,940,857
2026-10-12	2.160	2.180	2.110	2.120	2.120	388,199,488
2026-10-09	2.100	2.130	2.080	2.120	2.120	321,943,055
2026-10-08	2.090	2.130	2.080	2.100	2.100	330,843,929
2026-09-30	2.080	2.100	2.070	2.090	2.090	217,642,784
2026-09-29	2.060	2.100	2.050	2.080	2.080	238,726,515
2026-09-28	2.080	2.090	2.050	2.060	2.060	232,217,340
2026-09-24	2.110	2.110	2.080	2.090	2.090	273,690,319
2026-09-23	2.120	2.160	2.110	2.120	2.120	333,333,995
2026-09-22	2.150	2.160	2.120	2.120	2.120	256,968,842
2026-09-21	2.120	2.160	2.110	2.150	2.150	311,464,925
2026-09-18	2.120	2.130	2.110	2.120	2.120	211,241,096
2026-09-17	2.130	2.150	2.100	2.110	2.110	241,976,050
2026-09-16	2.110	2.150	2.080	2.140	2.140	348,059,516
2026-09-15	2.110	2.130	2.100	2.110	2.110	186,208,450
2026-09-14	2.140	2.150	2.110	2.120	2.120	318,944,127
2026-09-11	2.180	2.180	2.130	2.150	2.150	405,226,225
2026-09-10	2.210	2.210	2.190	2.190	2.190	176,879,578
2026-09-09	2.210	2.230	2.200	2.220	2.220	227,290,429
2026-09-08	2.180	2.220	2.180	2.210	2.210	284,486,921
2026-09-07	2.210	2.220	2.180	2.190	2.190	321,671,512
2026-09-04	2.220	2.240	2.210	2.210	2.210	276,398,160
2026-09-03	2.230	2.250	2.220	2.220	2.220	246,007,457
2026-09-02	2.260	2.270	2.220	2.230	2.230	362,158,222
2026-09-01	2.250	2.290	2.240	2.270	2.270	370,770,822
2026-08-31	2.260	2.270	2.230	2.250	2.250	381,879,103
2026-08-28	2.270	2.280	2.250	2.280	2.280	299,831,623
2026-08-27	2.250	2.280	2.240	2.270	2.270	417,903,540
2026-08-26	2.240	2.270	2.240	2.260	2.260	318,614,562
2026-08-25	2.240	2.280	2.230	2.250	2.250	378,715,864
2026-08-24	2.220	2.280	2.220	2.260	2.260	775,019,861
2026-08-21	2.170	2.210	2.160	2.190	2.190	305,319,112
2026-08-20	2.190	2.200	2.170	2.180	2.180	263,994,608
2026-08-19	2.210	2.220	2.160	2.170	2.170	359,069,068
2026-08-18	2.230	2.240	2.210	2.220	2.220	210,412,795
2026-08-17	2.240	2.240	2.210	2.230	2.230	261,427,870
2026-08-14	2.210	2.260	2.200	2.240	2.240	373,668,042
2026-08-13	2.230	2.240	2.210	2.210	2.210	303,507,208
2026-08-12	2.230	2.250	2.220	2.240	2.240	243,193,753
2026-08-11	2.280	2.290	2.230	2.240	2.240	467,751,809
2026-08-10	2.270	2.290	2.250	2.290	2.290	454,381,845
2026-08-07	2.240	2.320	2.230	2.280	2.280	779,826,943
2026-08-06	2.260	2.300	2.230	2.250	2.250	556,990,143
2026-08-05	2.260	2.290	2.240	2.270	2.270	552,345,963
2026-08-04	2.250	2.270	2.230	2.230	2.230	309,849,585
2026-08-03	2.220	2.260	2.210	2.250	2.250	397,603,152
2026-07-31	2.220	2.250	2.210	2.230	2.230	320,639,194
2026-07-30	2.190	2.240	2.190	2.200	2.200	370,947,289
2026-07-29	2.170	2.220	2.160	2.200	2.200	382,314,587
2026-07-28	2.170	2.200	2.160	2.170	2.170	285,285,538
2026-07-27	2.160	2.200	2.150	2.190	2.190	319,177,981
2026-07-24	2.200	2.210	2.160	2.160	2.160	356,237,311
2026-07-23	2.160	2.240	2.150	2.220	2.220	501,837,076
2026-07-22	2.160	2.190	2.150	2.160	2.160	295,096,641
2026-07-21	2.140	2.180	2.140	2.170	2.170	444,238,909
2026-07-20	2.140	2.160	2.120	2.140	2.140	375,160,088

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-29	0.0190 CNY
2019-07-12	0.0070 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.