Inner Mongolia BaoTou Steel Union Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 1.420 | 1.430 | 1.410 | 1.420 | 1.420 | 85,875,629 |
| 2024-07-23 | 1.440 | 1.450 | 1.420 | 1.420 | 1.420 | 98,734,640 |
| 2024-07-22 | 1.440 | 1.450 | 1.430 | 1.440 | 1.440 | 102,842,689 |
| 2024-07-19 | 1.430 | 1.450 | 1.420 | 1.450 | 1.450 | 132,457,761 |
| 2024-07-18 | 1.420 | 1.440 | 1.410 | 1.440 | 1.440 | 152,182,210 |
| 2024-07-17 | 1.420 | 1.430 | 1.410 | 1.420 | 1.420 | 97,196,322 |
| 2024-07-16 | 1.410 | 1.430 | 1.410 | 1.420 | 1.420 | 76,670,637 |
| 2024-07-15 | 1.420 | 1.430 | 1.410 | 1.410 | 1.410 | 95,281,142 |
| 2024-07-12 | 1.430 | 1.440 | 1.410 | 1.430 | 1.430 | 122,412,700 |
| 2024-07-11 | 1.420 | 1.430 | 1.410 | 1.430 | 1.430 | 127,955,536 |
| 2024-07-10 | 1.420 | 1.420 | 1.400 | 1.410 | 1.410 | 91,240,960 |
| 2024-07-09 | 1.410 | 1.420 | 1.400 | 1.420 | 1.420 | 111,710,866 |
| 2024-07-08 | 1.410 | 1.420 | 1.400 | 1.400 | 1.400 | 118,369,204 |
| 2024-07-05 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2024-07-04 | 1.430 | 1.440 | 1.400 | 1.410 | 1.410 | 151,116,655 |
| 2024-07-03 | 1.430 | 1.440 | 1.420 | 1.430 | 1.430 | 91,233,680 |
| 2024-07-02 | 1.440 | 1.450 | 1.420 | 1.430 | 1.430 | 215,995,028 |
| 2024-07-01 | 1.420 | 1.470 | 1.420 | 1.450 | 1.450 | 349,206,397 |
| 2024-06-28 | 1.390 | 1.430 | 1.380 | 1.400 | 1.400 | 267,505,259 |
| 2024-06-27 | 1.400 | 1.410 | 1.390 | 1.390 | 1.390 | 106,545,455 |
| 2024-06-26 | 1.380 | 1.410 | 1.370 | 1.410 | 1.410 | 146,142,077 |
| 2024-06-25 | 1.380 | 1.390 | 1.370 | 1.380 | 1.380 | 133,012,144 |
| 2024-06-24 | 1.400 | 1.400 | 1.370 | 1.380 | 1.380 | 156,303,737 |
| 2024-06-21 | 1.400 | 1.410 | 1.390 | 1.400 | 1.400 | 122,899,558 |
| 2024-06-20 | 1.420 | 1.430 | 1.390 | 1.400 | 1.400 | 166,282,039 |
| 2024-06-19 | 1.430 | 1.440 | 1.420 | 1.420 | 1.420 | 70,041,440 |
| 2024-06-18 | 1.420 | 1.440 | 1.410 | 1.430 | 1.430 | 105,087,518 |
| 2024-06-17 | 1.430 | 1.440 | 1.410 | 1.420 | 1.420 | 116,295,748 |
| 2024-06-14 | 1.420 | 1.440 | 1.420 | 1.430 | 1.430 | 117,547,580 |
| 2024-06-13 | 1.440 | 1.450 | 1.410 | 1.420 | 1.420 | 147,175,858 |
| 2024-06-12 | 1.440 | 1.450 | 1.430 | 1.440 | 1.440 | 119,273,874 |
| 2024-06-11 | 1.450 | 1.460 | 1.440 | 1.440 | 1.440 | 112,941,549 |
| 2024-06-07 | 1.430 | 1.460 | 1.420 | 1.460 | 1.460 | 216,373,328 |
| 2024-06-06 | 1.460 | 1.470 | 1.410 | 1.420 | 1.420 | 277,046,496 |
| 2024-06-05 | 1.480 | 1.490 | 1.460 | 1.460 | 1.460 | 136,323,593 |
| 2024-06-04 | 1.490 | 1.490 | 1.470 | 1.480 | 1.480 | 155,042,059 |
| 2024-06-03 | 1.540 | 1.540 | 1.480 | 1.490 | 1.490 | 265,355,411 |
| 2024-05-31 | 1.550 | 1.560 | 1.540 | 1.540 | 1.540 | 129,845,331 |
| 2024-05-30 | 1.550 | 1.570 | 1.540 | 1.550 | 1.550 | 173,118,085 |
| 2024-05-29 | 1.550 | 1.570 | 1.540 | 1.560 | 1.560 | 147,790,178 |
| 2024-05-28 | 1.560 | 1.570 | 1.550 | 1.550 | 1.550 | 162,912,298 |
| 2024-05-27 | 1.570 | 1.580 | 1.560 | 1.560 | 1.560 | 95,332,206 |
| 2024-05-24 | 1.570 | 1.580 | 1.560 | 1.560 | 1.560 | 139,620,070 |
| 2024-05-23 | 1.600 | 1.600 | 1.570 | 1.570 | 1.570 | 237,969,662 |
| 2024-05-22 | 1.600 | 1.610 | 1.590 | 1.600 | 1.600 | 141,035,649 |
| 2024-05-21 | 1.610 | 1.620 | 1.590 | 1.600 | 1.600 | 165,630,375 |
| 2024-05-20 | 1.610 | 1.620 | 1.600 | 1.610 | 1.610 | 191,975,096 |
| 2024-05-17 | 1.600 | 1.610 | 1.590 | 1.610 | 1.610 | 124,485,142 |
| 2024-05-16 | 1.590 | 1.610 | 1.580 | 1.590 | 1.590 | 196,626,101 |
| 2024-05-15 | 1.600 | 1.600 | 1.580 | 1.590 | 1.590 | 158,582,820 |
| 2024-05-14 | 1.600 | 1.610 | 1.590 | 1.600 | 1.600 | 151,749,334 |
| 2024-05-13 | 1.610 | 1.610 | 1.590 | 1.590 | 1.590 | 188,888,571 |
| 2024-05-10 | 1.620 | 1.630 | 1.610 | 1.610 | 1.610 | 145,637,383 |
| 2024-05-09 | 1.610 | 1.630 | 1.600 | 1.620 | 1.620 | 203,744,588 |
| 2024-05-08 | 1.620 | 1.630 | 1.610 | 1.610 | 1.610 | 126,173,351 |
| 2024-05-07 | 1.620 | 1.640 | 1.620 | 1.630 | 1.630 | 245,239,286 |
| 2024-05-06 | 1.610 | 1.620 | 1.600 | 1.620 | 1.620 | 182,382,503 |
| 2024-04-30 | 1.620 | 1.630 | 1.600 | 1.600 | 1.600 | 184,087,586 |
| 2024-04-29 | 1.610 | 1.630 | 1.600 | 1.620 | 1.620 | 238,087,008 |
| 2024-04-26 | 1.600 | 1.620 | 1.600 | 1.620 | 1.620 | 173,548,961 |
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.