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
2025-10-22	2.630	2.660	2.590	2.630	2.630	900,241,800
2025-10-21	2.640	2.690	2.620	2.670	2.670	995,777,684
2025-10-20	2.700	2.720	2.620	2.660	2.660	1,550,008,820
2025-10-17	2.730	2.890	2.700	2.710	2.710	2,230,219,201
2025-10-16	2.720	2.820	2.680	2.730	2.730	1,807,763,489
2025-10-15	2.920	2.980	2.670	2.770	2.770	3,463,425,238
2025-10-14	2.930	3.070	2.880	2.910	2.910	5,171,252,926
2025-10-13	2.790	2.790	2.700	2.790	2.790	2,559,651,612
2025-10-10	2.560	2.560	2.490	2.540	2.540	1,271,309,241
2025-10-09	2.460	2.610	2.420	2.580	2.580	1,936,841,828
2025-09-30	2.340	2.420	2.340	2.380	2.380	785,505,317
2025-09-29	2.280	2.350	2.260	2.340	2.340	785,547,125
2025-09-26	2.310	2.350	2.280	2.280	2.280	547,396,568
2025-09-25	2.310	2.340	2.300	2.310	2.310	517,376,410
2025-09-24	2.300	2.340	2.280	2.310	2.310	500,058,362
2025-09-23	2.370	2.380	2.270	2.300	2.300	792,701,007
2025-09-22	2.380	2.390	2.330	2.380	2.380	673,645,572
2025-09-19	2.410	2.450	2.380	2.380	2.380	624,673,649
2025-09-18	2.470	2.490	2.390	2.410	2.410	944,021,483
2025-09-17	2.460	2.480	2.440	2.480	2.480	645,526,710
2025-09-16	2.510	2.520	2.430	2.500	2.500	947,906,147
2025-09-15	2.520	2.560	2.490	2.510	2.510	826,010,180
2025-09-12	2.480	2.540	2.460	2.520	2.520	1,215,258,718
2025-09-11	2.430	2.490	2.400	2.480	2.480	969,037,702
2025-09-10	2.420	2.480	2.410	2.430	2.430	756,111,129
2025-09-09	2.450	2.500	2.430	2.440	2.440	883,767,330
2025-09-08	2.480	2.520	2.450	2.460	2.460	811,492,085
2025-09-05	2.430	2.490	2.390	2.480	2.480	1,005,364,022
2025-09-04	2.540	2.570	2.390	2.440	2.440	1,301,310,750
2025-09-03	2.650	2.680	2.530	2.560	2.560	1,242,908,835
2025-09-02	2.720	2.730	2.620	2.650	2.650	1,477,122,770
2025-09-01	2.810	2.810	2.690	2.750	2.750	1,680,290,498
2025-08-29	2.810	2.920	2.780	2.790	2.790	2,061,454,621
2025-08-28	2.750	2.890	2.740	2.800	2.800	1,979,121,775
2025-08-27	2.780	2.900	2.740	2.790	2.790	2,518,928,302
2025-08-26	2.990	2.990	2.770	2.770	2.770	3,060,638,346
2025-08-25	2.750	2.990	2.730	2.990	2.990	2,122,825,075
2025-08-22	2.670	2.770	2.660	2.720	2.720	1,835,188,556
2025-08-21	2.620	2.820	2.610	2.680	2.680	1,910,885,998
2025-08-20	2.630	2.720	2.580	2.640	2.640	1,501,253,428
2025-08-19	2.680	2.750	2.630	2.660	2.660	1,934,510,472
2025-08-18	2.540	2.720	2.500	2.680	2.680	2,322,474,483
2025-08-15	2.470	2.550	2.470	2.510	2.510	1,123,459,802
2025-08-14	2.510	2.540	2.490	2.500	2.500	1,088,158,727
2025-08-13	2.510	2.530	2.490	2.510	2.510	928,453,890
2025-08-12	2.550	2.560	2.500	2.510	2.510	1,023,918,844
2025-08-11	2.620	2.640	2.560	2.570	2.570	1,116,829,459
2025-08-08	2.560	2.610	2.530	2.580	2.580	1,272,242,526
2025-08-07	2.540	2.670	2.430	2.620	2.620	2,175,528,945
2025-08-06	2.590	2.610	2.510	2.530	2.530	1,241,883,857
2025-08-05	2.500	2.620	2.500	2.590	2.590	1,552,419,201
2025-08-04	2.490	2.560	2.470	2.510	2.510	1,283,880,047
2025-08-01	2.610	2.660	2.520	2.530	2.530	2,151,444,151
2025-07-31	2.890	2.900	2.670	2.690	2.690	3,131,253,719
2025-07-30	2.750	2.920	2.660	2.920	2.920	3,617,746,433
2025-07-29	2.510	2.710	2.480	2.650	2.650	2,375,568,780
2025-07-28	2.500	2.580	2.470	2.520	2.520	2,122,111,937
2025-07-25	2.590	2.640	2.430	2.470	2.470	3,341,242,453
2025-07-24	2.240	2.520	2.220	2.520	2.520	2,693,263,068
2025-07-23	2.190	2.410	2.170	2.290	2.290	2,732,266,155

← NewerPage 5 of 21 · 1,216 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.