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
2023-07-28	1.860	1.900	1.850	1.890	1.890	442,785,979
2023-07-27	1.850	1.890	1.840	1.860	1.860	432,299,870
2023-07-26	1.820	1.880	1.810	1.860	1.860	347,674,695
2023-07-25	1.810	1.830	1.800	1.820	1.820	212,849,579
2023-07-24	1.800	1.810	1.790	1.790	1.790	69,114,825
2023-07-21	1.800	1.810	1.790	1.800	1.800	105,500,857
2023-07-20	1.810	1.820	1.800	1.800	1.800	116,654,454
2023-07-19	1.800	1.810	1.790	1.810	1.810	125,502,441
2023-07-18	1.800	1.810	1.790	1.800	1.800	127,504,778
2023-07-17	1.820	1.820	1.790	1.800	1.800	193,643,185
2023-07-14	1.820	1.840	1.820	1.820	1.820	94,362,282
2023-07-13	1.830	1.840	1.820	1.830	1.830	145,649,096
2023-07-12	1.840	1.840	1.820	1.820	1.820	141,057,157
2023-07-11	1.840	1.850	1.820	1.830	1.830	205,260,483
2023-07-10	1.830	1.850	1.820	1.840	1.840	216,168,154
2023-07-07	1.840	1.870	1.830	1.850	1.850	294,899,824
2023-07-06	1.890	1.900	1.840	1.850	1.850	384,588,684
2023-07-05	1.810	1.920	1.810	1.910	1.910	768,541,681
2023-07-04	1.810	1.840	1.810	1.830	1.830	242,316,860
2023-07-03	1.800	1.820	1.790	1.800	1.800	181,557,235
2023-06-30	1.780	1.800	1.780	1.790	1.790	113,755,249
2023-06-29	1.780	1.790	1.770	1.780	1.780	79,867,763
2023-06-28	1.790	1.800	1.770	1.780	1.780	139,863,666
2023-06-27	1.780	1.800	1.770	1.790	1.790	164,812,376
2023-06-26	1.790	1.790	1.770	1.780	1.780	129,000,283
2023-06-21	1.810	1.810	1.790	1.790	1.790	131,155,453
2023-06-20	1.820	1.820	1.800	1.810	1.810	144,318,951
2023-06-19	1.830	1.830	1.810	1.810	1.810	106,577,498
2023-06-16	1.820	1.830	1.810	1.830	1.830	110,995,805
2023-06-15	1.800	1.820	1.800	1.820	1.820	101,385,794
2023-06-14	1.810	1.820	1.800	1.800	1.800	86,093,035
2023-06-13	1.820	1.820	1.800	1.810	1.810	107,582,026
2023-06-12	1.820	1.830	1.810	1.810	1.810	111,013,582
2023-06-09	1.810	1.830	1.810	1.820	1.820	96,325,611
2023-06-08	1.810	1.820	1.800	1.810	1.810	101,924,714
2023-06-07	1.810	1.830	1.800	1.810	1.810	105,148,014
2023-06-06	1.840	1.850	1.810	1.810	1.810	187,236,519
2023-06-05	1.860	1.870	1.840	1.850	1.850	114,182,020
2023-06-02	1.850	1.870	1.840	1.860	1.860	211,191,993
2023-06-01	1.820	1.850	1.810	1.840	1.840	150,535,654
2023-05-31	1.810	1.830	1.800	1.830	1.830	163,435,808
2023-05-30	1.820	1.830	1.800	1.810	1.810	134,327,253
2023-05-29	1.830	1.840	1.820	1.830	1.830	88,730,477
2023-05-26	1.830	1.840	1.810	1.830	1.830	91,029,492
2023-05-25	1.820	1.840	1.810	1.830	1.830	161,862,247
2023-05-24	1.830	1.840	1.820	1.830	1.830	109,559,193
2023-05-23	1.850	1.860	1.820	1.830	1.830	140,257,235
2023-05-22	1.830	1.880	1.830	1.860	1.860	227,465,046
2023-05-19	1.830	1.850	1.820	1.840	1.840	143,092,858
2023-05-18	1.850	1.860	1.830	1.830	1.830	120,748,532
2023-05-17	1.830	1.860	1.830	1.840	1.840	117,719,309
2023-05-16	1.860	1.860	1.830	1.840	1.840	159,374,402
2023-05-15	1.830	1.860	1.820	1.860	1.860	166,391,843
2023-05-12	1.860	1.860	1.830	1.830	1.830	154,053,882
2023-05-11	1.870	1.880	1.850	1.860	1.860	148,575,694
2023-05-10	1.870	1.890	1.860	1.870	1.870	225,230,798
2023-05-09	1.870	1.910	1.860	1.870	1.870	449,901,275
2023-05-08	1.800	1.860	1.800	1.850	1.850	311,874,316
2023-05-05	1.820	1.830	1.800	1.800	1.800	180,757,124
2023-05-04	1.810	1.830	1.810	1.820	1.820	146,403,880

← NewerPage 14 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.