Inner Mongolia BaoTou Steel Union Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 1.830 | 1.840 | 1.800 | 1.800 | 1.800 | 252,823,183 |
| 2025-01-17 | 1.820 | 1.830 | 1.790 | 1.820 | 1.820 | 273,587,180 |
| 2025-01-16 | 1.830 | 1.860 | 1.800 | 1.820 | 1.820 | 384,235,766 |
| 2025-01-15 | 1.830 | 1.850 | 1.800 | 1.820 | 1.820 | 337,387,655 |
| 2025-01-14 | 1.790 | 1.850 | 1.780 | 1.840 | 1.840 | 412,265,728 |
| 2025-01-13 | 1.760 | 1.800 | 1.750 | 1.790 | 1.790 | 272,715,188 |
| 2025-01-10 | 1.800 | 1.820 | 1.770 | 1.770 | 1.770 | 302,112,937 |
| 2025-01-09 | 1.790 | 1.820 | 1.780 | 1.790 | 1.790 | 235,435,790 |
| 2025-01-08 | 1.820 | 1.830 | 1.750 | 1.800 | 1.800 | 392,583,660 |
| 2025-01-07 | 1.800 | 1.850 | 1.790 | 1.830 | 1.830 | 371,400,174 |
| 2025-01-06 | 1.780 | 1.840 | 1.760 | 1.800 | 1.800 | 393,642,106 |
| 2025-01-03 | 1.820 | 1.840 | 1.760 | 1.780 | 1.780 | 450,381,737 |
| 2025-01-02 | 1.860 | 1.880 | 1.800 | 1.810 | 1.810 | 423,627,237 |
| 2024-12-31 | 1.900 | 1.910 | 1.860 | 1.860 | 1.860 | 317,389,360 |
| 2024-12-30 | 1.920 | 1.920 | 1.890 | 1.900 | 1.900 | 288,825,655 |
| 2024-12-27 | 1.890 | 1.950 | 1.890 | 1.920 | 1.920 | 409,256,535 |
| 2024-12-26 | 1.890 | 1.910 | 1.890 | 1.890 | 1.890 | 192,186,415 |
| 2024-12-25 | 1.920 | 1.930 | 1.880 | 1.890 | 1.890 | 280,669,076 |
| 2024-12-24 | 1.900 | 1.920 | 1.900 | 1.920 | 1.920 | 251,710,564 |
| 2024-12-23 | 1.950 | 1.950 | 1.900 | 1.900 | 1.900 | 371,174,688 |
| 2024-12-20 | 1.960 | 1.970 | 1.940 | 1.950 | 1.950 | 283,254,803 |
| 2024-12-19 | 1.960 | 1.970 | 1.930 | 1.960 | 1.960 | 379,249,328 |
| 2024-12-18 | 1.950 | 2.000 | 1.950 | 1.980 | 1.980 | 372,269,920 |
| 2024-12-17 | 1.980 | 1.990 | 1.940 | 1.950 | 1.950 | 393,696,933 |
| 2024-12-16 | 2.010 | 2.010 | 1.980 | 1.980 | 1.980 | 372,089,762 |
| 2024-12-13 | 2.050 | 2.080 | 2.000 | 2.010 | 2.010 | 636,211,113 |
| 2024-12-12 | 2.110 | 2.120 | 2.030 | 2.060 | 2.060 | 815,348,890 |
| 2024-12-11 | 2.070 | 2.150 | 2.050 | 2.110 | 2.110 | 968,302,325 |
| 2024-12-10 | 2.110 | 2.210 | 2.040 | 2.100 | 2.100 | 1,370,973,916 |
| 2024-12-09 | 2.080 | 2.150 | 2.010 | 2.030 | 2.030 | 961,768,382 |
| 2024-12-06 | 1.970 | 2.070 | 1.960 | 2.050 | 2.050 | 1,051,813,562 |
| 2024-12-05 | 1.960 | 1.980 | 1.940 | 1.970 | 1.970 | 428,684,690 |
| 2024-12-04 | 2.000 | 2.030 | 1.960 | 1.970 | 1.970 | 658,339,619 |
| 2024-12-03 | 1.970 | 2.000 | 1.950 | 1.970 | 1.970 | 514,334,649 |
| 2024-12-02 | 1.910 | 1.990 | 1.910 | 1.980 | 1.980 | 713,194,509 |
| 2024-11-29 | 1.920 | 1.940 | 1.880 | 1.920 | 1.920 | 445,802,959 |
| 2024-11-28 | 1.920 | 1.950 | 1.910 | 1.930 | 1.930 | 441,232,574 |
| 2024-11-27 | 1.950 | 1.960 | 1.860 | 1.930 | 1.930 | 614,817,942 |
| 2024-11-26 | 1.980 | 2.020 | 1.950 | 1.960 | 1.960 | 515,865,807 |
| 2024-11-25 | 1.930 | 2.040 | 1.910 | 1.990 | 1.990 | 921,663,060 |
| 2024-11-22 | 1.950 | 2.000 | 1.900 | 1.940 | 1.940 | 979,322,004 |
| 2024-11-21 | 1.930 | 1.940 | 1.900 | 1.920 | 1.920 | 402,134,107 |
| 2024-11-20 | 1.910 | 1.950 | 1.900 | 1.940 | 1.940 | 476,580,441 |
| 2024-11-19 | 1.910 | 1.930 | 1.850 | 1.920 | 1.920 | 681,104,167 |
| 2024-11-18 | 1.910 | 2.000 | 1.910 | 1.920 | 1.920 | 844,365,557 |
| 2024-11-15 | 1.950 | 1.980 | 1.890 | 1.900 | 1.900 | 655,656,071 |
| 2024-11-14 | 2.050 | 2.060 | 1.950 | 1.960 | 1.960 | 928,530,325 |
| 2024-11-13 | 2.050 | 2.150 | 2.040 | 2.070 | 2.070 | 835,502,790 |
| 2024-11-12 | 2.150 | 2.150 | 2.040 | 2.070 | 2.070 | 1,181,403,045 |
| 2024-11-11 | 2.200 | 2.240 | 2.130 | 2.160 | 2.160 | 1,260,651,705 |
| 2024-11-08 | 2.130 | 2.330 | 2.090 | 2.200 | 2.200 | 1,913,293,562 |
| 2024-11-07 | 2.100 | 2.190 | 2.050 | 2.130 | 2.130 | 1,843,685,687 |
| 2024-11-06 | 2.000 | 2.200 | 1.980 | 2.160 | 2.160 | 2,978,111,949 |
| 2024-11-05 | 1.800 | 2.010 | 1.790 | 2.010 | 2.010 | 2,200,956,775 |
| 2024-11-04 | 1.950 | 1.960 | 1.810 | 1.830 | 1.830 | 1,685,378,171 |
| 2024-11-01 | 1.720 | 1.880 | 1.710 | 1.880 | 1.880 | 1,167,011,125 |
| 2024-10-31 | 1.680 | 1.730 | 1.670 | 1.710 | 1.710 | 520,128,267 |
| 2024-10-30 | 1.670 | 1.720 | 1.660 | 1.700 | 1.700 | 373,736,983 |
| 2024-10-29 | 1.750 | 1.760 | 1.670 | 1.680 | 1.680 | 533,284,852 |
| 2024-10-28 | 1.670 | 1.760 | 1.660 | 1.750 | 1.750 | 740,398,069 |
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.