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
2022-05-09	1.790	1.870	1.780	1.840	1.826	355,500,432
2022-05-06	1.820	1.820	1.780	1.800	1.786	325,744,336
2022-05-05	1.860	1.900	1.850	1.860	1.846	421,549,721
2022-04-29	1.830	1.890	1.830	1.880	1.866	480,222,381
2022-04-28	1.860	1.860	1.800	1.820	1.806	462,063,930
2022-04-27	1.760	1.880	1.750	1.880	1.866	581,895,325
2022-04-26	1.820	1.870	1.780	1.790	1.777	495,343,314
2022-04-25	1.970	1.980	1.830	1.840	1.826	584,723,767
2022-04-22	2.020	2.030	1.970	2.010	1.995	361,053,314
2022-04-21	2.130	2.130	2.030	2.040	2.025	478,742,992
2022-04-20	2.200	2.210	2.130	2.140	2.124	495,394,260
2022-04-19	2.190	2.220	2.180	2.210	2.193	325,281,316
2022-04-18	2.220	2.220	2.180	2.190	2.173	395,152,592
2022-04-15	2.220	2.310	2.210	2.240	2.223	531,497,414
2022-04-14	2.210	2.240	2.200	2.230	2.213	336,111,489
2022-04-13	2.200	2.230	2.170	2.200	2.183	373,917,706
2022-04-12	2.170	2.220	2.160	2.210	2.193	390,880,388
2022-04-11	2.270	2.270	2.160	2.180	2.164	617,970,894
2022-04-08	2.270	2.300	2.210	2.280	2.263	503,341,791
2022-04-07	2.300	2.350	2.270	2.280	2.263	640,326,109
2022-04-06	2.240	2.330	2.220	2.320	2.302	688,199,691
2022-04-01	2.220	2.250	2.210	2.240	2.223	267,746,690
2022-03-31	2.250	2.260	2.230	2.230	2.213	287,151,603
2022-03-30	2.240	2.270	2.230	2.250	2.233	345,579,825
2022-03-29	2.240	2.250	2.210	2.220	2.203	266,637,717
2022-03-28	2.200	2.250	2.160	2.250	2.233	393,139,537
2022-03-25	2.260	2.270	2.220	2.220	2.203	296,243,348
2022-03-24	2.260	2.280	2.230	2.250	2.233	368,403,001
2022-03-23	2.300	2.300	2.260	2.280	2.263	378,558,461
2022-03-22	2.270	2.320	2.250	2.300	2.283	514,062,710
2022-03-21	2.290	2.300	2.250	2.270	2.253	399,310,265
2022-03-18	2.270	2.290	2.250	2.280	2.263	407,136,879
2022-03-17	2.270	2.310	2.260	2.270	2.253	579,542,810
2022-03-16	2.160	2.250	2.110	2.240	2.223	723,559,502
2022-03-15	2.290	2.290	2.130	2.130	2.114	761,001,978
2022-03-14	2.360	2.380	2.310	2.310	2.293	392,275,932
2022-03-11	2.370	2.400	2.320	2.390	2.372	453,948,728
2022-03-10	2.410	2.430	2.380	2.400	2.382	428,961,156
2022-03-09	2.420	2.430	2.280	2.380	2.362	691,209,153
2022-03-08	2.490	2.510	2.400	2.410	2.392	639,242,435
2022-03-07	2.520	2.560	2.480	2.500	2.481	762,827,802
2022-03-04	2.620	2.620	2.550	2.580	2.561	640,359,833
2022-03-03	2.640	2.670	2.620	2.640	2.620	666,794,882
2022-03-02	2.620	2.660	2.600	2.630	2.610	502,243,863
2022-03-01	2.680	2.680	2.610	2.640	2.620	650,504,380
2022-02-28	2.650	2.680	2.620	2.680	2.660	951,364,846
2022-02-25	2.530	2.750	2.520	2.660	2.640	1,780,110,971
2022-02-24	2.560	2.630	2.470	2.510	2.491	876,418,067
2022-02-23	2.560	2.580	2.540	2.580	2.561	454,525,325
2022-02-22	2.570	2.590	2.520	2.570	2.551	522,396,520
2022-02-21	2.610	2.630	2.560	2.590	2.570	491,260,255
2022-02-18	2.580	2.620	2.570	2.610	2.590	527,670,170
2022-02-17	2.570	2.640	2.560	2.610	2.590	802,799,116
2022-02-16	2.510	2.620	2.500	2.580	2.561	802,598,004
2022-02-15	2.510	2.530	2.480	2.500	2.481	441,242,246
2022-02-14	2.500	2.540	2.470	2.500	2.481	410,298,462
2022-02-11	2.530	2.560	2.500	2.510	2.491	440,679,184
2022-02-10	2.560	2.590	2.520	2.550	2.531	523,310,910
2022-02-09	2.540	2.580	2.520	2.560	2.541	640,250,196
2022-02-08	2.510	2.540	2.460	2.540	2.521	636,558,507

← NewerPage 19 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.