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
2022-02-08	2.510	2.540	2.460	2.540	2.521	636,558,507
2022-02-07	2.380	2.510	2.380	2.500	2.481	738,713,752
2022-01-28	2.350	2.380	2.280	2.340	2.322	513,805,678
2022-01-27	2.430	2.440	2.320	2.340	2.322	554,144,443
2022-01-26	2.410	2.460	2.410	2.430	2.412	326,273,697
2022-01-25	2.490	2.530	2.410	2.410	2.392	520,276,006
2022-01-24	2.450	2.530	2.420	2.510	2.491	462,873,001
2022-01-21	2.520	2.520	2.460	2.460	2.441	503,626,424
2022-01-20	2.580	2.600	2.500	2.530	2.511	514,260,706
2022-01-19	2.590	2.610	2.550	2.570	2.551	449,149,990
2022-01-18	2.560	2.610	2.550	2.580	2.561	366,372,558
2022-01-17	2.600	2.610	2.530	2.560	2.541	676,714,924
2022-01-14	2.660	2.660	2.600	2.630	2.610	738,022,731
2022-01-13	2.700	2.710	2.650	2.670	2.650	694,118,809
2022-01-12	2.730	2.750	2.660	2.730	2.709	1,347,488,490
2022-01-11	2.840	2.910	2.810	2.850	2.828	816,981,326
2022-01-10	2.880	2.880	2.770	2.830	2.809	1,090,332,231
2022-01-07	2.720	2.820	2.720	2.790	2.769	1,020,988,155
2022-01-06	2.650	2.770	2.640	2.720	2.699	758,459,501
2022-01-05	2.790	2.790	2.630	2.670	2.650	871,508,179
2022-01-04	2.800	2.830	2.770	2.790	2.769	548,999,620
2021-12-31	2.750	2.800	2.750	2.790	2.769	480,959,168
2021-12-30	2.790	2.830	2.760	2.770	2.749	542,521,240
2021-12-29	2.830	2.850	2.760	2.780	2.759	618,704,753
2021-12-28	2.770	2.840	2.750	2.840	2.819	655,486,620
2021-12-27	2.800	2.850	2.710	2.780	2.759	817,854,861
2021-12-24	3.050	3.060	2.870	2.880	2.858	1,235,315,589
2021-12-23	3.020	3.080	3.000	3.050	3.027	862,997,998
2021-12-22	3.100	3.110	3.000	3.010	2.987	858,928,666
2021-12-21	3.090	3.140	3.010	3.090	3.067	784,985,685
2021-12-20	3.150	3.180	3.080	3.110	3.087	1,248,566,535
2021-12-17	3.110	3.210	3.080	3.080	3.057	1,266,695,314
2021-12-16	3.020	3.120	3.010	3.120	3.096	1,305,388,905
2021-12-15	2.910	3.100	2.900	3.040	3.017	1,691,916,020
2021-12-14	2.980	3.040	2.920	2.940	2.918	910,523,958
2021-12-13	2.940	3.000	2.880	2.990	2.967	1,023,739,754
2021-12-10	3.000	3.010	2.920	2.960	2.938	1,194,805,569
2021-12-09	2.880	3.160	2.870	3.040	3.017	1,742,480,217
2021-12-08	2.800	2.930	2.780	2.880	2.858	980,079,748
2021-12-07	2.890	2.900	2.750	2.800	2.779	879,676,804
2021-12-06	2.860	2.930	2.850	2.870	2.848	806,961,212
2021-12-03	2.910	2.920	2.810	2.870	2.848	860,073,672
2021-12-02	2.860	2.990	2.820	2.940	2.918	1,267,442,461
2021-12-01	2.870	2.920	2.820	2.870	2.848	750,533,374
2021-11-30	3.000	3.040	2.880	2.890	2.868	1,093,345,740
2021-11-29	2.950	3.010	2.910	2.970	2.948	1,334,955,297
2021-11-26	2.800	3.080	2.780	3.040	3.017	1,889,320,831
2021-11-25	2.910	2.950	2.830	2.840	2.819	1,324,818,435
2021-11-24	2.700	2.980	2.700	2.900	2.878	2,247,129,139
2021-11-23	2.720	2.860	2.720	2.780	2.759	2,542,750,280
2021-11-22	2.520	2.620	2.500	2.600	2.580	994,522,257
2021-11-19	2.490	2.520	2.440	2.520	2.501	644,124,081
2021-11-18	2.450	2.530	2.440	2.500	2.481	809,044,232
2021-11-17	2.420	2.500	2.410	2.460	2.441	730,306,920
2021-11-16	2.510	2.540	2.410	2.420	2.402	861,781,864
2021-11-15	2.580	2.590	2.490	2.520	2.501	725,557,688
2021-11-12	2.590	2.660	2.580	2.600	2.580	863,819,793
2021-11-11	2.580	2.640	2.560	2.600	2.580	792,822,733
2021-11-10	2.580	2.600	2.510	2.570	2.551	782,021,108
2021-11-09	2.650	2.660	2.590	2.600	2.580	896,989,787

← NewerPage 20 of 21 · 1,213 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.