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
2023-10-30	1.630	1.650	1.620	1.640	1.640	172,498,454
2023-10-27	1.620	1.640	1.610	1.640	1.640	191,106,255
2023-10-26	1.600	1.620	1.580	1.610	1.610	178,066,492
2023-10-25	1.590	1.640	1.590	1.610	1.610	328,662,499
2023-10-24	1.530	1.620	1.530	1.580	1.580	391,702,090
2023-10-23	1.590	1.590	1.520	1.540	1.540	292,816,047
2023-10-20	1.590	1.610	1.580	1.590	1.590	189,526,250
2023-10-19	1.600	1.630	1.590	1.600	1.600	211,220,650
2023-10-18	1.680	1.690	1.620	1.620	1.620	264,988,095
2023-10-17	1.700	1.710	1.680	1.680	1.680	136,549,500
2023-10-16	1.720	1.720	1.690	1.690	1.690	143,276,281
2023-10-13	1.720	1.730	1.710	1.720	1.720	80,738,309
2023-10-12	1.720	1.730	1.710	1.720	1.720	110,307,072
2023-10-11	1.720	1.730	1.710	1.710	1.710	102,037,528
2023-10-10	1.730	1.740	1.710	1.710	1.710	138,338,803
2023-10-09	1.720	1.730	1.710	1.720	1.720	106,856,569
2023-09-28	1.720	1.730	1.710	1.720	1.720	112,379,640
2023-09-27	1.710	1.730	1.710	1.710	1.710	107,734,090
2023-09-26	1.730	1.740	1.710	1.710	1.710	112,809,874
2023-09-25	1.750	1.750	1.730	1.730	1.730	132,791,484
2023-09-22	1.740	1.750	1.710	1.750	1.750	204,695,753
2023-09-21	1.770	1.780	1.730	1.740	1.740	214,237,239
2023-09-20	1.780	1.780	1.760	1.770	1.770	158,115,803
2023-09-19	1.780	1.790	1.770	1.780	1.780	114,182,262
2023-09-18	1.780	1.790	1.770	1.780	1.780	173,318,183
2023-09-15	1.790	1.800	1.770	1.780	1.780	227,300,579
2023-09-14	1.780	1.790	1.770	1.780	1.780	134,713,361
2023-09-13	1.790	1.800	1.770	1.780	1.780	160,153,179
2023-09-12	1.780	1.800	1.780	1.790	1.790	99,891,340
2023-09-11	1.780	1.800	1.770	1.780	1.780	118,842,312
2023-09-08	1.780	1.790	1.770	1.780	1.780	113,146,444
2023-09-07	1.800	1.810	1.780	1.780	1.780	163,404,037
2023-09-06	1.820	1.820	1.800	1.800	1.800	106,066,172
2023-09-05	1.830	1.830	1.810	1.820	1.820	189,735,307
2023-09-04	1.810	1.850	1.800	1.830	1.830	324,223,711
2023-09-01	1.790	1.810	1.790	1.800	1.800	160,921,949
2023-08-31	1.790	1.800	1.780	1.790	1.790	127,203,267
2023-08-30	1.800	1.810	1.780	1.790	1.790	217,962,639
2023-08-29	1.790	1.810	1.780	1.800	1.800	213,546,628
2023-08-28	1.850	1.870	1.780	1.780	1.780	324,187,346
2023-08-25	1.770	1.790	1.760	1.770	1.770	204,134,527
2023-08-24	1.780	1.800	1.770	1.770	1.770	162,613,228
2023-08-23	1.800	1.800	1.780	1.780	1.780	151,219,463
2023-08-22	1.800	1.820	1.780	1.800	1.800	248,282,460
2023-08-21	1.810	1.830	1.800	1.800	1.800	183,806,711
2023-08-18	1.830	1.840	1.810	1.810	1.810	161,072,156
2023-08-17	1.830	1.840	1.810	1.830	1.830	147,170,791
2023-08-16	1.830	1.850	1.820	1.830	1.830	150,476,255
2023-08-15	1.840	1.860	1.810	1.840	1.840	242,955,900
2023-08-14	1.830	1.850	1.820	1.840	1.840	194,051,188
2023-08-11	1.890	1.890	1.840	1.840	1.840	198,530,523
2023-08-10	1.890	1.900	1.870	1.880	1.880	160,553,412
2023-08-09	1.890	1.910	1.880	1.890	1.890	171,093,103
2023-08-08	1.900	1.910	1.880	1.890	1.890	178,503,798
2023-08-07	1.910	1.920	1.890	1.900	1.900	188,618,685
2023-08-04	1.940	1.950	1.900	1.910	1.910	248,232,855
2023-08-03	1.910	1.930	1.900	1.920	1.920	278,226,403
2023-08-02	1.920	1.930	1.900	1.910	1.910	378,104,822
2023-08-01	1.890	1.970	1.880	1.930	1.930	666,319,943
2023-07-31	1.890	1.910	1.890	1.890	1.890	292,064,441

← NewerPage 13 of 21 · 1,212 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.