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
2022-11-02	1.820	1.890	1.800	1.860	1.860	411,526,431
2022-11-01	1.760	1.830	1.760	1.820	1.820	336,289,433
2022-10-31	1.780	1.800	1.750	1.760	1.760	227,175,794
2022-10-28	1.810	1.810	1.780	1.790	1.790	296,599,303
2022-10-27	1.880	1.900	1.860	1.860	1.860	250,395,339
2022-10-26	1.850	1.940	1.850	1.890	1.890	448,190,356
2022-10-25	1.810	1.830	1.780	1.820	1.820	217,572,186
2022-10-24	1.850	1.880	1.810	1.810	1.810	248,571,240
2022-10-21	1.860	1.880	1.850	1.850	1.850	154,376,094
2022-10-20	1.850	1.880	1.840	1.860	1.860	180,699,339
2022-10-19	1.890	1.890	1.860	1.860	1.860	164,195,991
2022-10-18	1.920	1.930	1.890	1.890	1.890	146,625,841
2022-10-17	1.890	1.930	1.870	1.910	1.910	240,873,353
2022-10-14	1.900	1.910	1.890	1.890	1.890	211,717,439
2022-10-13	1.860	1.910	1.850	1.890	1.890	272,725,001
2022-10-12	1.840	1.870	1.810	1.860	1.860	216,461,848
2022-10-11	1.820	1.840	1.800	1.830	1.830	154,992,020
2022-10-10	1.850	1.880	1.820	1.830	1.830	211,478,632
2022-09-30	1.840	1.860	1.830	1.840	1.840	130,181,371
2022-09-29	1.860	1.870	1.820	1.840	1.840	175,095,962
2022-09-28	1.900	1.910	1.840	1.840	1.840	256,311,861
2022-09-27	1.910	1.930	1.880	1.910	1.910	211,339,577
2022-09-26	1.950	1.950	1.900	1.910	1.910	267,975,670
2022-09-23	1.960	1.990	1.940	1.960	1.960	243,792,286
2022-09-22	1.970	2.010	1.950	1.960	1.960	265,573,334
2022-09-21	1.940	2.000	1.930	1.980	1.980	316,729,536
2022-09-20	1.920	1.980	1.910	1.950	1.950	281,670,218
2022-09-19	1.950	1.960	1.890	1.910	1.910	364,851,354
2022-09-16	2.000	2.000	1.960	1.960	1.960	285,084,717
2022-09-15	2.020	2.040	1.990	2.000	2.000	258,782,428
2022-09-14	2.030	2.040	2.010	2.020	2.020	198,338,224
2022-09-13	2.070	2.080	2.050	2.050	2.050	161,942,519
2022-09-09	2.050	2.070	2.040	2.060	2.060	172,336,671
2022-09-08	2.060	2.070	2.040	2.040	2.040	227,532,924
2022-09-07	2.050	2.070	2.040	2.060	2.060	206,333,614
2022-09-06	2.040	2.060	2.030	2.050	2.050	232,859,680
2022-09-05	2.010	2.040	1.990	2.030	2.030	228,756,070
2022-09-02	2.000	2.010	1.990	2.000	2.000	137,527,628
2022-09-01	2.000	2.030	1.990	2.000	2.000	195,048,729
2022-08-31	2.030	2.040	1.990	2.010	2.010	339,980,808
2022-08-30	2.060	2.080	2.030	2.040	2.040	247,070,477
2022-08-29	2.070	2.080	2.050	2.070	2.070	236,223,047
2022-08-26	2.080	2.110	2.070	2.090	2.090	233,751,420
2022-08-25	2.070	2.090	2.050	2.080	2.080	263,902,703
2022-08-24	2.110	2.140	2.070	2.070	2.070	417,131,636
2022-08-23	2.130	2.140	2.110	2.120	2.120	236,357,307
2022-08-22	2.120	2.150	2.100	2.130	2.130	289,007,428
2022-08-19	2.130	2.150	2.130	2.130	2.130	236,772,779
2022-08-18	2.170	2.180	2.130	2.130	2.130	337,115,758
2022-08-17	2.190	2.190	2.160	2.180	2.180	254,732,545
2022-08-16	2.210	2.220	2.180	2.190	2.190	337,460,841
2022-08-15	2.190	2.240	2.180	2.220	2.220	330,651,957
2022-08-12	2.170	2.200	2.160	2.190	2.190	312,016,235
2022-08-11	2.150	2.180	2.150	2.170	2.170	294,844,439
2022-08-10	2.160	2.190	2.140	2.150	2.150	363,680,345
2022-08-09	2.140	2.180	2.130	2.160	2.160	290,030,964
2022-08-08	2.130	2.160	2.120	2.140	2.140	299,526,105
2022-08-05	2.110	2.150	2.090	2.140	2.140	411,139,407
2022-08-04	2.120	2.140	2.090	2.110	2.110	323,806,314
2022-08-03	2.090	2.170	2.080	2.120	2.120	527,926,191

← NewerPage 17 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.