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
2026-01-15	2.540	2.600	2.530	2.540	2.540	760,268,773
2026-01-14	2.590	2.640	2.530	2.540	2.540	1,250,794,689
2026-01-13	2.680	2.680	2.580	2.610	2.610	1,009,669,806
2026-01-12	2.680	2.710	2.640	2.690	2.690	1,696,480,847
2026-01-09	2.530	2.600	2.520	2.600	2.600	900,157,379
2026-01-08	2.550	2.570	2.520	2.530	2.530	812,469,072
2026-01-07	2.560	2.620	2.520	2.580	2.580	1,490,283,955
2026-01-06	2.430	2.520	2.430	2.520	2.520	950,651,999
2026-01-05	2.390	2.440	2.390	2.430	2.430	646,644,703
2025-12-31	2.380	2.400	2.370	2.380	2.380	335,108,376
2025-12-30	2.380	2.400	2.360	2.380	2.380	377,598,638
2025-12-29	2.410	2.430	2.390	2.400	2.400	388,099,737
2025-12-26	2.390	2.420	2.380	2.400	2.400	409,424,172
2025-12-25	2.380	2.400	2.370	2.390	2.390	301,286,390
2025-12-24	2.380	2.390	2.360	2.380	2.380	341,679,754
2025-12-23	2.400	2.410	2.370	2.380	2.380	427,037,568
2025-12-22	2.370	2.420	2.370	2.400	2.400	418,230,712
2025-12-19	2.340	2.380	2.330	2.370	2.370	417,889,336
2025-12-18	2.340	2.370	2.330	2.340	2.340	275,743,003
2025-12-17	2.310	2.360	2.300	2.350	2.350	398,470,031
2025-12-16	2.380	2.390	2.310	2.320	2.320	461,647,844
2025-12-15	2.390	2.410	2.370	2.380	2.380	288,655,784
2025-12-12	2.370	2.400	2.360	2.390	2.390	402,611,023
2025-12-11	2.410	2.420	2.360	2.360	2.360	400,479,824
2025-12-10	2.400	2.410	2.380	2.400	2.400	312,587,231
2025-12-09	2.440	2.450	2.400	2.410	2.410	432,673,121
2025-12-08	2.460	2.470	2.440	2.450	2.450	397,072,283
2025-12-05	2.420	2.480	2.410	2.470	2.470	467,162,764
2025-12-04	2.440	2.450	2.410	2.420	2.420	318,150,518
2025-12-03	2.450	2.470	2.430	2.440	2.440	414,023,784
2025-12-02	2.480	2.490	2.430	2.450	2.450	420,955,835
2025-12-01	2.440	2.500	2.430	2.490	2.490	630,211,885
2025-11-28	2.410	2.440	2.380	2.430	2.430	431,105,256
2025-11-27	2.420	2.440	2.410	2.420	2.420	284,792,288
2025-11-26	2.440	2.450	2.420	2.420	2.420	328,847,713
2025-11-25	2.440	2.470	2.430	2.450	2.450	363,902,971
2025-11-24	2.420	2.450	2.400	2.440	2.440	521,503,789
2025-11-21	2.500	2.510	2.410	2.410	2.410	766,809,345
2025-11-20	2.550	2.580	2.530	2.530	2.530	469,649,157
2025-11-19	2.550	2.560	2.510	2.560	2.560	656,567,726
2025-11-18	2.620	2.630	2.540	2.550	2.550	836,273,524
2025-11-17	2.650	2.680	2.620	2.630	2.630	603,456,328
2025-11-14	2.620	2.680	2.600	2.650	2.650	785,175,518
2025-11-13	2.600	2.650	2.590	2.640	2.640	769,410,957
2025-11-12	2.630	2.640	2.590	2.600	2.600	615,702,208
2025-11-11	2.660	2.680	2.620	2.640	2.640	704,491,987
2025-11-10	2.700	2.720	2.660	2.670	2.670	879,231,198
2025-11-07	2.710	2.740	2.680	2.700	2.700	881,943,840
2025-11-06	2.720	2.750	2.690	2.720	2.720	1,183,174,446
2025-11-05	2.730	2.740	2.670	2.720	2.720	1,614,812,284
2025-11-04	2.670	2.870	2.660	2.800	2.800	2,513,930,847
2025-11-03	2.750	2.760	2.630	2.660	2.660	1,853,231,834
2025-10-31	2.600	2.600	2.540	2.540	2.540	1,067,446,678
2025-10-30	2.600	2.720	2.590	2.620	2.620	1,474,414,050
2025-10-29	2.580	2.620	2.560	2.620	2.620	701,438,551
2025-10-28	2.670	2.680	2.580	2.590	2.590	1,106,462,296
2025-10-27	2.640	2.690	2.640	2.670	2.670	1,061,326,591
2025-10-24	2.640	2.670	2.620	2.630	2.630	824,563,926
2025-10-23	2.630	2.660	2.580	2.640	2.640	723,302,394
2025-10-22	2.630	2.660	2.590	2.630	2.630	900,241,800

← NewerPage 4 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.