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
2023-02-02	2.100	2.130	2.070	2.100	2.100	523,480,654
2023-02-01	2.040	2.140	2.030	2.100	2.100	752,503,916
2023-01-31	2.010	2.050	2.000	2.040	2.040	366,899,452
2023-01-30	2.030	2.070	2.020	2.040	2.040	547,429,370
2023-01-20	1.950	2.010	1.940	2.010	2.010	549,512,438
2023-01-19	1.930	1.950	1.920	1.940	1.940	211,525,023
2023-01-18	1.930	1.940	1.920	1.930	1.930	144,612,369
2023-01-17	1.930	1.940	1.910	1.930	1.930	146,730,165
2023-01-16	1.910	1.940	1.910	1.930	1.930	205,062,769
2023-01-13	1.900	1.920	1.890	1.910	1.910	147,087,534
2023-01-12	1.910	1.920	1.890	1.900	1.900	195,095,331
2023-01-11	1.920	1.930	1.910	1.910	1.910	193,187,402
2023-01-10	1.940	1.950	1.910	1.910	1.910	196,912,085
2023-01-09	1.940	1.970	1.930	1.950	1.950	350,430,312
2023-01-06	1.940	1.950	1.930	1.930	1.930	145,017,452
2023-01-05	1.950	1.950	1.930	1.930	1.930	132,396,034
2023-01-04	1.940	1.950	1.930	1.940	1.940	182,004,753
2023-01-03	1.920	1.950	1.910	1.930	1.930	197,091,166
2022-12-30	1.930	1.940	1.910	1.920	1.920	148,757,956
2022-12-29	1.980	1.990	1.920	1.930	1.930	241,655,914
2022-12-28	1.960	1.970	1.950	1.960	1.960	163,924,366
2022-12-27	1.930	1.970	1.920	1.960	1.960	231,835,504
2022-12-26	1.890	1.930	1.890	1.910	1.910	142,657,661
2022-12-23	1.870	1.900	1.860	1.890	1.890	130,880,382
2022-12-22	1.930	1.930	1.870	1.880	1.880	205,942,639
2022-12-21	1.930	1.940	1.910	1.910	1.910	127,592,809
2022-12-20	1.920	1.950	1.920	1.930	1.930	192,778,994
2022-12-19	1.980	1.990	1.920	1.930	1.930	354,844,956
2022-12-16	1.970	2.000	1.960	1.980	1.980	236,812,768
2022-12-15	1.990	2.000	1.970	1.980	1.980	264,407,405
2022-12-14	2.020	2.040	1.990	2.000	2.000	323,743,599
2022-12-13	2.030	2.090	2.030	2.040	2.040	647,788,168
2022-12-12	2.020	2.020	1.960	1.970	1.970	324,275,848
2022-12-09	2.000	2.030	1.980	2.020	2.020	348,223,508
2022-12-08	2.000	2.010	1.990	2.000	2.000	184,586,309
2022-12-07	2.030	2.030	1.990	2.000	2.000	375,925,275
2022-12-06	2.050	2.060	2.020	2.040	2.040	347,749,934
2022-12-05	1.990	2.070	1.980	2.060	2.060	681,261,638
2022-12-02	1.980	1.990	1.970	1.980	1.980	152,639,261
2022-12-01	2.000	2.010	1.980	1.980	1.980	297,130,064
2022-11-30	1.990	2.010	1.980	1.990	1.990	382,038,895
2022-11-29	1.950	1.990	1.950	1.980	1.980	376,576,490
2022-11-28	1.950	1.960	1.920	1.950	1.950	264,981,463
2022-11-25	1.950	1.980	1.940	1.970	1.970	273,293,127
2022-11-24	1.970	1.980	1.950	1.950	1.950	195,565,857
2022-11-23	1.950	1.980	1.940	1.960	1.960	301,215,692
2022-11-22	1.940	1.980	1.930	1.960	1.960	376,961,426
2022-11-21	1.950	1.950	1.920	1.930	1.930	281,672,720
2022-11-18	1.950	2.010	1.950	1.970	1.970	404,048,530
2022-11-17	1.950	1.960	1.940	1.950	1.950	275,507,994
2022-11-16	1.980	1.990	1.950	1.960	1.960	329,720,579
2022-11-15	1.970	2.000	1.960	1.980	1.980	464,378,882
2022-11-14	2.050	2.060	1.970	1.980	1.980	789,073,411
2022-11-11	2.160	2.200	2.040	2.060	2.060	1,459,644,789
2022-11-10	2.010	2.120	1.990	2.120	2.120	1,589,676,252
2022-11-09	1.980	2.000	1.930	1.930	1.930	334,630,587
2022-11-08	1.930	1.970	1.920	1.940	1.940	417,135,744
2022-11-07	1.870	1.970	1.860	1.930	1.930	654,611,793
2022-11-04	1.820	1.880	1.810	1.870	1.870	414,082,403
2022-11-03	1.840	1.860	1.820	1.820	1.820	258,891,007

← NewerPage 16 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.