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
2023-04-28	1.800	1.820	1.800	1.820	1.820	177,687,271
2023-04-27	1.800	1.810	1.790	1.790	1.790	128,201,859
2023-04-26	1.770	1.810	1.770	1.800	1.800	161,246,368
2023-04-25	1.810	1.820	1.770	1.780	1.780	216,032,051
2023-04-24	1.840	1.840	1.800	1.810	1.810	216,533,529
2023-04-21	1.870	1.890	1.840	1.840	1.840	263,846,228
2023-04-20	1.890	1.900	1.870	1.880	1.880	190,799,742
2023-04-19	1.910	1.910	1.890	1.890	1.890	142,050,120
2023-04-18	1.920	1.920	1.900	1.900	1.900	118,279,758
2023-04-17	1.900	1.920	1.890	1.920	1.920	218,271,294
2023-04-14	1.890	1.910	1.890	1.900	1.900	162,179,748
2023-04-13	1.900	1.920	1.890	1.890	1.890	179,235,020
2023-04-12	1.890	1.910	1.880	1.900	1.900	171,597,063
2023-04-11	1.860	1.890	1.860	1.890	1.890	165,036,287
2023-04-10	1.880	1.880	1.860	1.870	1.870	159,464,600
2023-04-07	1.890	1.900	1.880	1.890	1.890	108,521,337
2023-04-06	1.890	1.900	1.870	1.890	1.890	197,866,263
2023-04-04	1.900	1.920	1.890	1.900	1.900	167,972,406
2023-04-03	1.890	1.910	1.880	1.900	1.900	162,751,109
2023-03-31	1.880	1.900	1.870	1.890	1.890	144,461,880
2023-03-30	1.870	1.880	1.840	1.870	1.870	256,775,488
2023-03-29	1.890	1.900	1.870	1.870	1.870	154,878,819
2023-03-28	1.900	1.910	1.880	1.880	1.880	176,544,504
2023-03-27	1.920	1.930	1.890	1.900	1.900	253,353,596
2023-03-24	1.920	1.930	1.910	1.920	1.920	169,109,883
2023-03-23	1.930	1.930	1.910	1.920	1.920	209,630,340
2023-03-22	1.940	1.940	1.920	1.930	1.930	148,392,005
2023-03-21	1.930	1.940	1.920	1.930	1.930	183,138,236
2023-03-20	1.930	1.950	1.920	1.920	1.920	205,754,914
2023-03-17	1.930	1.950	1.920	1.930	1.930	204,412,503
2023-03-16	1.960	1.970	1.920	1.920	1.920	286,508,602
2023-03-15	1.960	1.980	1.950	1.970	1.970	249,518,125
2023-03-14	1.960	1.980	1.920	1.940	1.940	287,304,918
2023-03-13	1.970	1.990	1.950	1.960	1.960	242,026,545
2023-03-10	1.990	1.990	1.960	1.960	1.960	291,559,563
2023-03-09	2.010	2.020	1.990	2.000	2.000	198,641,316
2023-03-08	2.000	2.020	1.990	2.010	2.010	226,259,281
2023-03-07	2.040	2.050	2.000	2.010	2.010	315,442,225
2023-03-06	2.070	2.070	2.040	2.040	2.040	175,884,453
2023-03-03	2.050	2.070	2.040	2.060	2.060	249,824,795
2023-03-02	2.040	2.060	2.030	2.040	2.040	281,600,677
2023-03-01	2.060	2.080	2.040	2.070	2.070	237,187,193
2023-02-28	2.050	2.060	2.030	2.050	2.050	244,155,966
2023-02-27	2.040	2.100	2.030	2.050	2.050	386,017,576
2023-02-24	2.050	2.060	2.020	2.040	2.040	280,167,720
2023-02-23	2.080	2.080	2.050	2.060	2.060	199,607,787
2023-02-22	2.090	2.090	2.060	2.070	2.070	252,336,943
2023-02-21	2.040	2.100	2.030	2.100	2.100	631,369,432
2023-02-20	2.010	2.040	2.000	2.040	2.040	306,052,858
2023-02-17	2.000	2.040	1.990	2.000	2.000	313,654,989
2023-02-16	2.030	2.050	1.980	1.990	1.990	391,403,304
2023-02-15	2.060	2.060	2.020	2.030	2.030	275,594,020
2023-02-14	2.050	2.070	2.040	2.060	2.060	205,824,848
2023-02-13	2.040	2.050	2.030	2.040	2.040	222,669,925
2023-02-10	2.060	2.070	2.040	2.040	2.040	158,848,616
2023-02-09	2.050	2.070	2.040	2.070	2.070	191,040,547
2023-02-08	2.070	2.080	2.040	2.040	2.040	182,313,450
2023-02-07	2.060	2.080	2.050	2.060	2.060	221,236,490
2023-02-06	2.070	2.090	2.040	2.050	2.050	263,321,657
2023-02-03	2.090	2.100	2.060	2.090	2.090	417,494,416

← NewerPage 15 of 21 · 1,217 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.