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
2022-08-02	2.160	2.170	2.070	2.100	2.100	622,023,723
2022-08-01	2.230	2.240	2.170	2.190	2.190	468,760,238
2022-07-29	2.210	2.320	2.210	2.260	2.260	833,039,827
2022-07-28	2.160	2.210	2.160	2.190	2.190	476,317,558
2022-07-27	2.150	2.180	2.130	2.160	2.160	318,712,706
2022-07-26	2.140	2.170	2.130	2.160	2.160	248,955,743
2022-07-25	2.140	2.170	2.130	2.140	2.140	273,558,978
2022-07-22	2.170	2.190	2.130	2.140	2.140	389,057,077
2022-07-21	2.160	2.230	2.140	2.180	2.180	581,598,510
2022-07-20	2.180	2.210	2.160	2.170	2.170	368,297,337
2022-07-19	2.160	2.250	2.150	2.180	2.180	574,035,627
2022-07-18	2.090	2.170	2.070	2.160	2.160	519,926,377
2022-07-15	2.150	2.210	2.110	2.130	2.130	658,961,616
2022-07-14	2.250	2.260	2.200	2.220	2.220	487,601,892
2022-07-13	2.260	2.280	2.240	2.260	2.260	359,243,168
2022-07-12	2.270	2.310	2.250	2.260	2.260	430,817,984
2022-07-11	2.350	2.360	2.250	2.280	2.280	670,296,509
2022-07-08	2.380	2.410	2.350	2.360	2.360	481,919,276
2022-07-07	2.350	2.420	2.350	2.370	2.370	549,465,202
2022-07-06	2.400	2.420	2.350	2.370	2.370	696,791,371
2022-07-05	2.370	2.520	2.350	2.440	2.440	1,083,544,191
2022-07-04	2.450	2.480	2.400	2.410	2.410	822,351,169
2022-07-01	2.330	2.540	2.290	2.490	2.490	1,324,844,497
2022-06-30	2.380	2.430	2.330	2.350	2.350	936,865,292
2022-06-29	2.470	2.490	2.360	2.370	2.370	1,131,144,749
2022-06-28	2.650	2.660	2.470	2.510	2.491	1,723,308,413
2022-06-27	2.670	2.710	2.590	2.650	2.630	1,817,037,079
2022-06-24	2.400	2.690	2.390	2.640	2.620	2,480,146,918
2022-06-23	2.470	2.570	2.360	2.450	2.432	2,694,188,174
2022-06-22	2.270	2.450	2.250	2.450	2.432	2,321,916,967
2022-06-21	2.110	2.310	2.090	2.230	2.213	1,860,840,774
2022-06-20	2.120	2.140	2.100	2.100	2.084	410,333,146
2022-06-17	2.100	2.140	2.090	2.130	2.114	470,314,264
2022-06-16	2.130	2.190	2.120	2.120	2.104	593,975,573
2022-06-15	2.160	2.180	2.120	2.140	2.124	568,610,736
2022-06-14	2.130	2.170	2.100	2.170	2.154	629,027,443
2022-06-13	2.120	2.190	2.110	2.160	2.144	790,459,377
2022-06-10	2.090	2.150	2.080	2.140	2.124	810,516,137
2022-06-09	2.130	2.170	2.110	2.110	2.094	602,451,098
2022-06-08	2.090	2.150	2.080	2.140	2.124	797,366,136
2022-06-07	2.120	2.130	2.080	2.090	2.074	594,434,549
2022-06-06	2.050	2.140	2.040	2.130	2.114	875,897,262
2022-06-02	1.980	2.090	1.980	2.070	2.054	815,489,167
2022-06-01	2.010	2.020	1.980	2.000	1.985	361,755,314
2022-05-31	2.000	2.020	1.980	2.010	1.995	413,057,368
2022-05-30	2.010	2.040	1.980	2.000	1.985	434,481,645
2022-05-27	2.020	2.030	1.970	2.000	1.985	497,581,866
2022-05-26	2.030	2.040	1.960	2.010	1.995	669,083,973
2022-05-25	2.050	2.070	2.010	2.030	2.015	746,085,538
2022-05-24	2.090	2.160	2.050	2.050	2.035	1,467,055,518
2022-05-23	1.920	2.090	1.900	2.090	2.074	1,332,313,840
2022-05-20	1.860	1.910	1.860	1.900	1.886	573,821,942
2022-05-19	1.830	1.860	1.810	1.860	1.846	389,417,304
2022-05-18	1.870	1.880	1.850	1.860	1.846	280,824,553
2022-05-17	1.860	1.880	1.840	1.880	1.866	337,931,060
2022-05-16	1.860	1.880	1.840	1.860	1.846	268,731,039
2022-05-13	1.860	1.870	1.830	1.850	1.836	298,912,769
2022-05-12	1.870	1.890	1.840	1.860	1.846	538,119,405
2022-05-11	1.850	1.940	1.840	1.890	1.876	718,975,643
2022-05-10	1.820	1.860	1.800	1.850	1.836	364,751,790

← NewerPage 18 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.