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
2026-04-20	2.840	2.900	2.770	2.880	2.880	1,129,012,050
2026-04-17	2.860	2.900	2.850	2.860	2.860	702,690,139
2026-04-16	2.820	2.880	2.820	2.880	2.880	923,633,091
2026-04-15	2.840	2.910	2.820	2.820	2.820	980,678,451
2026-04-14	2.960	2.970	2.800	2.860	2.860	1,840,911,292
2026-04-13	2.950	3.070	2.890	2.980	2.980	2,230,811,179
2026-04-10	2.920	2.940	2.800	2.830	2.830	1,224,082,580
2026-04-09	2.800	2.910	2.780	2.870	2.870	1,178,855,552
2026-04-08	2.810	2.840	2.760	2.830	2.830	1,387,315,439
2026-04-07	2.660	2.800	2.640	2.790	2.790	1,388,861,015
2026-04-03	2.620	2.750	2.600	2.660	2.660	1,427,485,150
2026-04-02	2.600	2.670	2.570	2.620	2.620	1,104,007,382
2026-04-01	2.550	2.680	2.510	2.630	2.630	1,428,524,407
2026-03-31	2.560	2.580	2.500	2.510	2.510	624,338,820
2026-03-30	2.520	2.570	2.490	2.560	2.560	605,427,080
2026-03-27	2.470	2.560	2.460	2.550	2.550	597,350,187
2026-03-26	2.570	2.580	2.490	2.500	2.500	627,537,166
2026-03-25	2.540	2.590	2.530	2.580	2.580	882,961,703
2026-03-24	2.510	2.530	2.450	2.510	2.510	764,577,814
2026-03-23	2.480	2.560	2.440	2.470	2.470	929,154,840
2026-03-20	2.620	2.640	2.530	2.540	2.540	755,233,000
2026-03-19	2.700	2.710	2.590	2.610	2.610	979,843,836
2026-03-18	2.780	2.790	2.700	2.750	2.750	689,134,831
2026-03-17	2.820	2.870	2.760	2.780	2.780	808,377,437
2026-03-16	2.850	2.870	2.720	2.820	2.820	1,293,733,907
2026-03-13	2.930	3.000	2.840	2.870	2.870	1,445,408,936
2026-03-12	2.950	2.970	2.920	2.950	2.950	824,592,245
2026-03-11	3.000	3.030	2.930	2.960	2.960	1,241,787,454
2026-03-10	3.070	3.090	3.010	3.030	3.030	1,229,807,149
2026-03-09	3.000	3.050	2.960	3.040	3.040	1,183,476,715
2026-03-06	3.070	3.120	2.980	3.060	3.060	1,311,051,614
2026-03-05	3.150	3.240	3.060	3.100	3.100	1,548,720,987
2026-03-04	2.960	3.250	2.950	3.090	3.090	2,160,187,298
2026-03-03	3.270	3.310	2.990	3.010	3.010	2,832,596,171
2026-03-02	3.250	3.410	3.130	3.320	3.320	3,360,457,181
2026-02-27	2.960	3.280	2.950	3.240	3.240	4,077,861,966
2026-02-26	3.000	3.000	2.890	2.980	2.980	3,099,828,415
2026-02-25	2.670	2.930	2.660	2.930	2.930	2,076,299,789
2026-02-24	2.680	2.700	2.620	2.660	2.660	1,023,484,584
2026-02-13	2.640	2.660	2.590	2.620	2.620	1,005,991,234
2026-02-12	2.650	2.700	2.630	2.680	2.680	1,141,586,721
2026-02-11	2.590	2.710	2.580	2.670	2.670	1,476,176,176
2026-02-10	2.540	2.630	2.530	2.610	2.610	1,582,202,746
2026-02-09	2.410	2.550	2.400	2.530	2.530	1,568,941,777
2026-02-06	2.370	2.420	2.350	2.380	2.380	592,857,938
2026-02-05	2.430	2.450	2.380	2.390	2.390	646,445,570
2026-02-04	2.440	2.470	2.430	2.460	2.460	666,459,551
2026-02-03	2.390	2.460	2.360	2.450	2.450	907,998,551
2026-02-02	2.420	2.450	2.340	2.360	2.360	1,256,493,049
2026-01-30	2.600	2.600	2.430	2.510	2.510	2,106,351,949
2026-01-29	2.620	2.740	2.570	2.680	2.680	2,532,542,582
2026-01-28	2.530	2.630	2.480	2.600	2.600	1,471,757,813
2026-01-27	2.570	2.620	2.500	2.540	2.540	956,197,546
2026-01-26	2.590	2.620	2.540	2.570	2.570	1,065,841,692
2026-01-23	2.490	2.580	2.470	2.580	2.580	1,337,620,653
2026-01-22	2.440	2.630	2.430	2.490	2.490	2,235,893,752
2026-01-21	2.360	2.500	2.360	2.430	2.430	1,298,251,324
2026-01-20	2.330	2.400	2.310	2.370	2.370	1,287,090,864
2026-01-19	2.250	2.410	2.250	2.370	2.370	2,097,965,611
2026-01-16	2.550	2.600	2.480	2.500	2.500	1,150,444,599

← NewerPage 3 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.