Inner Mongolia BaoTou Steel Union Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1.600 | 1.620 | 1.590 | 1.600 | 1.600 | 150,807,451 |
| 2024-04-24 | 1.590 | 1.610 | 1.580 | 1.600 | 1.600 | 152,882,140 |
| 2024-04-23 | 1.620 | 1.620 | 1.590 | 1.590 | 1.590 | 246,008,660 |
| 2024-04-22 | 1.620 | 1.640 | 1.610 | 1.620 | 1.620 | 228,892,042 |
| 2024-04-19 | 1.640 | 1.660 | 1.610 | 1.620 | 1.620 | 276,074,498 |
| 2024-04-18 | 1.630 | 1.650 | 1.620 | 1.640 | 1.640 | 211,692,788 |
| 2024-04-17 | 1.600 | 1.640 | 1.600 | 1.630 | 1.630 | 267,200,789 |
| 2024-04-16 | 1.620 | 1.640 | 1.600 | 1.600 | 1.600 | 282,521,002 |
| 2024-04-15 | 1.630 | 1.650 | 1.590 | 1.630 | 1.630 | 335,799,725 |
| 2024-04-12 | 1.660 | 1.670 | 1.630 | 1.640 | 1.640 | 284,814,925 |
| 2024-04-11 | 1.640 | 1.680 | 1.620 | 1.660 | 1.660 | 357,811,906 |
| 2024-04-10 | 1.690 | 1.700 | 1.640 | 1.650 | 1.650 | 542,823,999 |
| 2024-04-09 | 1.670 | 1.730 | 1.660 | 1.720 | 1.720 | 661,218,830 |
| 2024-04-08 | 1.670 | 1.720 | 1.660 | 1.670 | 1.670 | 602,030,793 |
| 2024-04-03 | 1.640 | 1.720 | 1.630 | 1.670 | 1.670 | 605,312,167 |
| 2024-04-02 | 1.630 | 1.660 | 1.620 | 1.630 | 1.630 | 309,467,389 |
| 2024-04-01 | 1.600 | 1.640 | 1.590 | 1.630 | 1.630 | 293,449,554 |
| 2024-03-29 | 1.580 | 1.600 | 1.580 | 1.600 | 1.600 | 109,114,634 |
| 2024-03-28 | 1.570 | 1.600 | 1.560 | 1.590 | 1.590 | 257,351,183 |
| 2024-03-27 | 1.580 | 1.600 | 1.570 | 1.570 | 1.570 | 192,013,978 |
| 2024-03-26 | 1.600 | 1.610 | 1.570 | 1.590 | 1.590 | 269,943,924 |
| 2024-03-25 | 1.600 | 1.640 | 1.590 | 1.600 | 1.600 | 338,195,500 |
| 2024-03-22 | 1.630 | 1.630 | 1.580 | 1.610 | 1.610 | 428,385,244 |
| 2024-03-21 | 1.660 | 1.670 | 1.620 | 1.630 | 1.630 | 410,721,194 |
| 2024-03-20 | 1.660 | 1.680 | 1.640 | 1.650 | 1.650 | 708,876,518 |
| 2024-03-19 | 1.580 | 1.740 | 1.570 | 1.700 | 1.700 | 1,270,339,069 |
| 2024-03-18 | 1.570 | 1.590 | 1.560 | 1.580 | 1.580 | 287,646,786 |
| 2024-03-15 | 1.520 | 1.590 | 1.510 | 1.580 | 1.580 | 505,645,471 |
| 2024-03-14 | 1.520 | 1.540 | 1.510 | 1.520 | 1.520 | 221,112,656 |
| 2024-03-13 | 1.540 | 1.540 | 1.520 | 1.530 | 1.530 | 148,241,925 |
| 2024-03-12 | 1.540 | 1.550 | 1.530 | 1.530 | 1.530 | 148,725,271 |
| 2024-03-11 | 1.530 | 1.550 | 1.530 | 1.540 | 1.540 | 221,417,714 |
| 2024-03-08 | 1.550 | 1.560 | 1.520 | 1.540 | 1.540 | 331,166,899 |
| 2024-03-07 | 1.520 | 1.600 | 1.510 | 1.560 | 1.560 | 655,168,054 |
| 2024-03-06 | 1.520 | 1.530 | 1.500 | 1.510 | 1.510 | 232,888,746 |
| 2024-03-05 | 1.510 | 1.540 | 1.500 | 1.520 | 1.520 | 263,568,340 |
| 2024-03-04 | 1.530 | 1.530 | 1.510 | 1.510 | 1.510 | 163,542,139 |
| 2024-03-01 | 1.540 | 1.550 | 1.520 | 1.530 | 1.530 | 183,327,623 |
| 2024-02-29 | 1.510 | 1.540 | 1.510 | 1.540 | 1.540 | 234,222,496 |
| 2024-02-28 | 1.530 | 1.560 | 1.520 | 1.520 | 1.520 | 401,780,516 |
| 2024-02-27 | 1.520 | 1.530 | 1.510 | 1.530 | 1.530 | 200,837,151 |
| 2024-02-26 | 1.530 | 1.540 | 1.510 | 1.520 | 1.520 | 211,366,482 |
| 2024-02-23 | 1.530 | 1.540 | 1.520 | 1.530 | 1.530 | 188,676,760 |
| 2024-02-22 | 1.520 | 1.530 | 1.510 | 1.530 | 1.530 | 206,071,823 |
| 2024-02-21 | 1.500 | 1.550 | 1.490 | 1.520 | 1.520 | 353,462,628 |
| 2024-02-20 | 1.510 | 1.520 | 1.490 | 1.510 | 1.510 | 219,176,272 |
| 2024-02-19 | 1.520 | 1.530 | 1.500 | 1.520 | 1.520 | 277,839,656 |
| 2024-02-08 | 1.530 | 1.550 | 1.490 | 1.520 | 1.520 | 461,410,148 |
| 2024-02-07 | 1.470 | 1.540 | 1.470 | 1.520 | 1.520 | 502,429,825 |
| 2024-02-06 | 1.390 | 1.470 | 1.370 | 1.470 | 1.470 | 382,000,326 |
| 2024-02-05 | 1.410 | 1.410 | 1.360 | 1.390 | 1.390 | 306,455,913 |
| 2024-02-02 | 1.420 | 1.440 | 1.380 | 1.410 | 1.410 | 277,118,652 |
| 2024-02-01 | 1.410 | 1.440 | 1.400 | 1.420 | 1.420 | 179,335,450 |
| 2024-01-31 | 1.440 | 1.450 | 1.420 | 1.420 | 1.420 | 211,241,242 |
| 2024-01-30 | 1.460 | 1.470 | 1.440 | 1.440 | 1.440 | 188,089,273 |
| 2024-01-29 | 1.480 | 1.490 | 1.460 | 1.460 | 1.460 | 185,572,503 |
| 2024-01-26 | 1.470 | 1.490 | 1.460 | 1.470 | 1.470 | 291,955,771 |
| 2024-01-25 | 1.430 | 1.470 | 1.420 | 1.470 | 1.470 | 335,517,403 |
| 2024-01-24 | 1.400 | 1.430 | 1.380 | 1.420 | 1.420 | 216,306,221 |
| 2024-01-23 | 1.380 | 1.400 | 1.370 | 1.390 | 1.390 | 136,542,448 |
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.