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
2026-07-17	2.140	2.160	2.110	2.120	2.120	407,963,147
2026-07-16	2.180	2.190	2.130	2.160	2.160	502,974,221
2026-07-15	2.200	2.260	2.190	2.200	2.200	513,845,914
2026-07-14	2.150	2.230	2.100	2.220	2.220	814,130,153
2026-07-13	2.160	2.160	2.060	2.070	2.070	529,191,880
2026-07-10	2.080	2.190	2.050	2.170	2.170	709,710,154
2026-07-09	2.180	2.190	2.040	2.090	2.090	733,146,915
2026-07-08	2.210	2.230	2.180	2.190	2.190	316,995,658
2026-07-07	2.190	2.240	2.160	2.230	2.230	445,695,971
2026-07-06	2.240	2.260	2.190	2.200	2.200	453,568,803
2026-07-03	2.230	2.260	2.210	2.250	2.250	582,520,693
2026-07-02	2.220	2.260	2.210	2.220	2.220	536,283,867
2026-07-01	2.210	2.250	2.190	2.230	2.230	470,892,088
2026-06-30	2.190	2.230	2.160	2.230	2.230	559,546,568
2026-06-29	2.210	2.230	2.150	2.190	2.190	546,436,200
2026-06-26	2.280	2.290	2.180	2.220	2.220	755,512,669
2026-06-25	2.320	2.330	2.280	2.290	2.290	504,531,050
2026-06-24	2.330	2.350	2.300	2.330	2.330	513,991,001
2026-06-23	2.500	2.510	2.330	2.350	2.350	1,249,113,158
2026-06-22	2.440	2.520	2.400	2.520	2.520	1,295,532,083
2026-06-18	2.390	2.490	2.380	2.430	2.430	698,867,569
2026-06-17	2.440	2.450	2.390	2.400	2.400	634,471,271
2026-06-16	2.400	2.510	2.380	2.470	2.470	957,075,412
2026-06-15	2.420	2.450	2.380	2.410	2.410	664,610,615
2026-06-12	2.340	2.440	2.330	2.390	2.390	893,429,203
2026-06-11	2.300	2.330	2.270	2.310	2.310	463,448,718
2026-06-10	2.350	2.390	2.300	2.320	2.320	579,252,332
2026-06-09	2.340	2.390	2.330	2.370	2.370	502,369,136
2026-06-08	2.380	2.420	2.330	2.330	2.330	592,968,024
2026-06-05	2.400	2.450	2.400	2.420	2.420	564,712,526
2026-06-04	2.390	2.430	2.360	2.420	2.420	529,214,691
2026-06-03	2.360	2.460	2.350	2.410	2.410	672,770,558
2026-06-02	2.370	2.390	2.320	2.370	2.370	486,499,889
2026-06-01	2.360	2.390	2.360	2.370	2.370	348,981,608
2026-05-29	2.420	2.440	2.350	2.360	2.360	595,433,754
2026-05-28	2.380	2.440	2.360	2.430	2.430	625,905,125
2026-05-27	2.470	2.480	2.370	2.380	2.380	752,001,258
2026-05-26	2.520	2.520	2.460	2.480	2.480	714,543,020
2026-05-25	2.540	2.570	2.510	2.530	2.530	502,127,662
2026-05-22	2.520	2.550	2.500	2.530	2.530	506,650,336
2026-05-21	2.600	2.630	2.530	2.540	2.540	616,388,213
2026-05-20	2.600	2.640	2.560	2.600	2.600	505,860,325
2026-05-19	2.590	2.620	2.560	2.610	2.610	499,887,806
2026-05-18	2.630	2.640	2.580	2.590	2.590	537,828,196
2026-05-15	2.690	2.750	2.650	2.650	2.650	856,247,006
2026-05-14	2.780	2.800	2.680	2.680	2.680	823,585,544
2026-05-13	2.750	2.820	2.740	2.800	2.800	750,545,184
2026-05-12	2.880	2.890	2.750	2.770	2.770	1,061,617,974
2026-05-11	2.790	2.900	2.780	2.880	2.880	1,404,850,290
2026-05-08	2.800	2.800	2.720	2.770	2.770	718,600,317
2026-05-07	2.810	2.850	2.770	2.800	2.800	714,667,222
2026-05-06	2.720	2.830	2.700	2.820	2.820	1,158,670,258
2026-04-30	2.740	2.760	2.690	2.700	2.700	870,216,220
2026-04-29	2.600	2.790	2.560	2.760	2.760	1,449,326,217
2026-04-28	2.690	2.770	2.660	2.740	2.740	757,043,815
2026-04-27	2.730	2.750	2.680	2.700	2.700	579,494,043
2026-04-24	2.760	2.760	2.700	2.740	2.740	667,440,728
2026-04-23	2.890	2.890	2.760	2.770	2.770	1,188,651,519
2026-04-22	2.860	2.920	2.830	2.900	2.900	839,910,041
2026-04-21	2.870	2.900	2.850	2.870	2.870	695,318,630

← NewerPage 2 of 5 · 242 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.