Inner Mongolia BaoTou Steel Union Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 2.190 | 2.230 | 2.160 | 2.190 | 2.190 | 1,348,697,865 |
| 2025-07-21 | 2.150 | 2.250 | 2.150 | 2.200 | 2.200 | 1,930,482,298 |
| 2025-07-18 | 2.020 | 2.200 | 2.010 | 2.140 | 2.140 | 2,164,730,862 |
| 2025-07-17 | 1.990 | 2.040 | 1.970 | 2.010 | 2.010 | 904,222,458 |
| 2025-07-16 | 2.030 | 2.050 | 1.980 | 2.000 | 2.000 | 1,054,865,998 |
| 2025-07-15 | 2.120 | 2.160 | 2.010 | 2.030 | 2.030 | 1,720,292,948 |
| 2025-07-14 | 2.200 | 2.290 | 2.100 | 2.120 | 2.120 | 2,897,175,492 |
| 2025-07-11 | 1.990 | 2.090 | 1.970 | 2.090 | 2.090 | 1,395,559,825 |
| 2025-07-10 | 1.860 | 1.940 | 1.840 | 1.900 | 1.900 | 1,261,843,648 |
| 2025-07-09 | 1.850 | 1.860 | 1.810 | 1.820 | 1.820 | 401,397,823 |
| 2025-07-08 | 1.800 | 1.850 | 1.790 | 1.840 | 1.840 | 548,866,062 |
| 2025-07-07 | 1.810 | 1.820 | 1.790 | 1.800 | 1.800 | 226,981,474 |
| 2025-07-04 | 1.820 | 1.850 | 1.810 | 1.810 | 1.810 | 353,826,255 |
| 2025-07-03 | 1.820 | 1.830 | 1.790 | 1.820 | 1.820 | 384,818,285 |
| 2025-07-02 | 1.790 | 1.840 | 1.780 | 1.830 | 1.830 | 584,236,081 |
| 2025-07-01 | 1.790 | 1.800 | 1.770 | 1.790 | 1.790 | 229,984,560 |
| 2025-06-30 | 1.780 | 1.800 | 1.770 | 1.790 | 1.790 | 274,532,902 |
| 2025-06-27 | 1.780 | 1.820 | 1.770 | 1.770 | 1.770 | 364,333,714 |
| 2025-06-26 | 1.790 | 1.800 | 1.770 | 1.770 | 1.770 | 212,469,029 |
| 2025-06-25 | 1.770 | 1.800 | 1.760 | 1.790 | 1.790 | 329,658,870 |
| 2025-06-24 | 1.750 | 1.770 | 1.740 | 1.770 | 1.770 | 222,731,165 |
| 2025-06-23 | 1.730 | 1.760 | 1.730 | 1.750 | 1.750 | 200,605,244 |
| 2025-06-20 | 1.750 | 1.760 | 1.730 | 1.740 | 1.740 | 222,908,224 |
| 2025-06-19 | 1.770 | 1.780 | 1.740 | 1.740 | 1.740 | 297,813,300 |
| 2025-06-18 | 1.810 | 1.810 | 1.770 | 1.770 | 1.770 | 260,939,375 |
| 2025-06-17 | 1.820 | 1.830 | 1.800 | 1.810 | 1.810 | 268,017,090 |
| 2025-06-16 | 1.810 | 1.850 | 1.800 | 1.820 | 1.820 | 331,083,642 |
| 2025-06-13 | 1.840 | 1.850 | 1.800 | 1.810 | 1.810 | 402,750,504 |
| 2025-06-12 | 1.820 | 1.870 | 1.810 | 1.840 | 1.840 | 631,417,452 |
| 2025-06-11 | 1.770 | 1.860 | 1.760 | 1.830 | 1.830 | 754,437,463 |
| 2025-06-10 | 1.790 | 1.790 | 1.760 | 1.770 | 1.770 | 277,253,550 |
| 2025-06-09 | 1.760 | 1.800 | 1.760 | 1.790 | 1.790 | 451,660,994 |
| 2025-06-06 | 1.750 | 1.760 | 1.740 | 1.750 | 1.750 | 161,024,360 |
| 2025-06-05 | 1.760 | 1.770 | 1.740 | 1.750 | 1.750 | 216,695,058 |
| 2025-06-04 | 1.730 | 1.770 | 1.730 | 1.760 | 1.760 | 287,260,339 |
| 2025-06-03 | 1.740 | 1.750 | 1.730 | 1.730 | 1.730 | 177,059,881 |
| 2025-05-30 | 1.750 | 1.760 | 1.730 | 1.740 | 1.740 | 145,107,726 |
| 2025-05-29 | 1.740 | 1.760 | 1.730 | 1.750 | 1.750 | 169,983,282 |
| 2025-05-28 | 1.750 | 1.760 | 1.730 | 1.740 | 1.740 | 151,205,507 |
| 2025-05-27 | 1.760 | 1.760 | 1.740 | 1.750 | 1.750 | 113,679,811 |
| 2025-05-26 | 1.750 | 1.760 | 1.740 | 1.750 | 1.750 | 156,269,806 |
| 2025-05-23 | 1.770 | 1.770 | 1.740 | 1.750 | 1.750 | 178,634,809 |
| 2025-05-22 | 1.780 | 1.790 | 1.750 | 1.760 | 1.760 | 274,314,346 |
| 2025-05-21 | 1.790 | 1.800 | 1.780 | 1.780 | 1.780 | 164,005,860 |
| 2025-05-20 | 1.790 | 1.800 | 1.780 | 1.790 | 1.790 | 182,552,440 |
| 2025-05-19 | 1.790 | 1.800 | 1.780 | 1.790 | 1.790 | 180,834,487 |
| 2025-05-16 | 1.800 | 1.810 | 1.780 | 1.800 | 1.800 | 303,169,778 |
| 2025-05-15 | 1.810 | 1.840 | 1.800 | 1.810 | 1.810 | 415,575,752 |
| 2025-05-14 | 1.790 | 1.830 | 1.780 | 1.810 | 1.810 | 373,597,354 |
| 2025-05-13 | 1.820 | 1.830 | 1.790 | 1.800 | 1.800 | 235,804,923 |
| 2025-05-12 | 1.800 | 1.820 | 1.780 | 1.810 | 1.810 | 311,755,695 |
| 2025-05-09 | 1.820 | 1.820 | 1.790 | 1.800 | 1.800 | 259,449,329 |
| 2025-05-08 | 1.820 | 1.830 | 1.810 | 1.820 | 1.820 | 224,837,408 |
| 2025-05-07 | 1.840 | 1.850 | 1.800 | 1.830 | 1.830 | 389,945,743 |
| 2025-05-06 | 1.750 | 1.850 | 1.740 | 1.830 | 1.830 | 748,862,448 |
| 2025-04-30 | 1.760 | 1.770 | 1.730 | 1.730 | 1.730 | 208,550,750 |
| 2025-04-29 | 1.770 | 1.780 | 1.750 | 1.760 | 1.760 | 252,918,270 |
| 2025-04-28 | 1.780 | 1.800 | 1.770 | 1.780 | 1.780 | 220,058,863 |
| 2025-04-25 | 1.770 | 1.800 | 1.760 | 1.790 | 1.790 | 259,201,008 |
| 2025-04-24 | 1.770 | 1.780 | 1.750 | 1.760 | 1.760 | 181,259,714 |
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.