Inner Mongolia BaoTou Steel Union Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1.630 | 1.690 | 1.620 | 1.680 | 1.680 | 491,828,913 |
| 2024-10-24 | 1.630 | 1.650 | 1.620 | 1.630 | 1.630 | 225,031,521 |
| 2024-10-23 | 1.620 | 1.660 | 1.610 | 1.650 | 1.650 | 417,296,300 |
| 2024-10-22 | 1.610 | 1.640 | 1.600 | 1.620 | 1.620 | 272,186,587 |
| 2024-10-21 | 1.640 | 1.640 | 1.600 | 1.610 | 1.610 | 328,848,688 |
| 2024-10-18 | 1.580 | 1.650 | 1.560 | 1.630 | 1.630 | 417,492,687 |
| 2024-10-17 | 1.630 | 1.640 | 1.580 | 1.580 | 1.580 | 314,020,538 |
| 2024-10-16 | 1.610 | 1.660 | 1.610 | 1.630 | 1.630 | 307,146,038 |
| 2024-10-15 | 1.660 | 1.680 | 1.630 | 1.630 | 1.630 | 296,352,231 |
| 2024-10-14 | 1.660 | 1.680 | 1.650 | 1.670 | 1.670 | 275,615,395 |
| 2024-10-11 | 1.690 | 1.710 | 1.630 | 1.650 | 1.650 | 340,131,392 |
| 2024-10-10 | 1.660 | 1.730 | 1.630 | 1.700 | 1.700 | 507,788,915 |
| 2024-10-09 | 1.810 | 1.810 | 1.660 | 1.660 | 1.660 | 748,669,935 |
| 2024-10-08 | 1.900 | 1.900 | 1.760 | 1.830 | 1.830 | 1,161,975,725 |
| 2024-09-30 | 1.630 | 1.730 | 1.630 | 1.730 | 1.730 | 962,494,548 |
| 2024-09-27 | 1.550 | 1.580 | 1.540 | 1.570 | 1.570 | 355,917,700 |
| 2024-09-26 | 1.470 | 1.530 | 1.460 | 1.520 | 1.520 | 393,256,652 |
| 2024-09-25 | 1.460 | 1.510 | 1.450 | 1.470 | 1.470 | 436,300,427 |
| 2024-09-24 | 1.400 | 1.450 | 1.390 | 1.440 | 1.440 | 322,945,511 |
| 2024-09-23 | 1.390 | 1.400 | 1.380 | 1.400 | 1.400 | 57,753,171 |
| 2024-09-20 | 1.400 | 1.400 | 1.380 | 1.390 | 1.390 | 110,864,565 |
| 2024-09-19 | 1.380 | 1.410 | 1.370 | 1.400 | 1.400 | 128,023,751 |
| 2024-09-18 | 1.390 | 1.390 | 1.370 | 1.380 | 1.380 | 103,364,969 |
| 2024-09-13 | 1.380 | 1.400 | 1.380 | 1.390 | 1.390 | 83,065,767 |
| 2024-09-12 | 1.380 | 1.390 | 1.370 | 1.380 | 1.380 | 99,248,460 |
| 2024-09-11 | 1.390 | 1.400 | 1.370 | 1.380 | 1.380 | 86,385,625 |
| 2024-09-10 | 1.400 | 1.400 | 1.370 | 1.390 | 1.390 | 134,736,880 |
| 2024-09-09 | 1.410 | 1.420 | 1.390 | 1.400 | 1.400 | 122,217,813 |
| 2024-09-06 | 1.420 | 1.430 | 1.410 | 1.410 | 1.410 | 64,123,862 |
| 2024-09-05 | 1.410 | 1.430 | 1.410 | 1.420 | 1.420 | 86,973,878 |
| 2024-09-04 | 1.420 | 1.430 | 1.410 | 1.410 | 1.410 | 80,191,801 |
| 2024-09-03 | 1.420 | 1.440 | 1.410 | 1.420 | 1.420 | 117,370,284 |
| 2024-09-02 | 1.440 | 1.450 | 1.420 | 1.420 | 1.420 | 82,351,713 |
| 2024-08-30 | 1.420 | 1.440 | 1.420 | 1.440 | 1.440 | 133,095,348 |
| 2024-08-29 | 1.430 | 1.430 | 1.410 | 1.420 | 1.420 | 60,800,880 |
| 2024-08-28 | 1.420 | 1.430 | 1.410 | 1.420 | 1.420 | 81,108,620 |
| 2024-08-27 | 1.430 | 1.440 | 1.420 | 1.420 | 1.420 | 79,551,970 |
| 2024-08-26 | 1.420 | 1.440 | 1.420 | 1.440 | 1.440 | 112,621,327 |
| 2024-08-23 | 1.420 | 1.440 | 1.410 | 1.420 | 1.420 | 120,297,007 |
| 2024-08-22 | 1.430 | 1.440 | 1.420 | 1.430 | 1.430 | 88,187,463 |
| 2024-08-21 | 1.430 | 1.440 | 1.420 | 1.430 | 1.430 | 76,171,260 |
| 2024-08-20 | 1.440 | 1.450 | 1.420 | 1.440 | 1.440 | 94,927,138 |
| 2024-08-19 | 1.440 | 1.460 | 1.440 | 1.440 | 1.440 | 87,747,100 |
| 2024-08-16 | 1.440 | 1.450 | 1.430 | 1.440 | 1.440 | 106,192,563 |
| 2024-08-15 | 1.420 | 1.440 | 1.420 | 1.430 | 1.430 | 95,450,307 |
| 2024-08-14 | 1.430 | 1.440 | 1.420 | 1.420 | 1.420 | 63,340,487 |
| 2024-08-13 | 1.430 | 1.440 | 1.420 | 1.430 | 1.430 | 89,743,980 |
| 2024-08-12 | 1.440 | 1.450 | 1.430 | 1.430 | 1.430 | 59,815,347 |
| 2024-08-09 | 1.460 | 1.460 | 1.440 | 1.440 | 1.440 | 57,457,693 |
| 2024-08-08 | 1.450 | 1.460 | 1.440 | 1.450 | 1.450 | 83,717,680 |
| 2024-08-07 | 1.450 | 1.470 | 1.450 | 1.450 | 1.450 | 74,988,247 |
| 2024-08-06 | 1.460 | 1.470 | 1.440 | 1.460 | 1.460 | 124,305,723 |
| 2024-08-05 | 1.460 | 1.480 | 1.450 | 1.450 | 1.450 | 171,302,528 |
| 2024-08-02 | 1.450 | 1.500 | 1.440 | 1.460 | 1.460 | 226,806,455 |
| 2024-08-01 | 1.450 | 1.470 | 1.450 | 1.450 | 1.450 | 123,578,401 |
| 2024-07-31 | 1.440 | 1.460 | 1.430 | 1.460 | 1.460 | 189,489,231 |
| 2024-07-30 | 1.430 | 1.440 | 1.420 | 1.440 | 1.440 | 64,771,700 |
| 2024-07-29 | 1.430 | 1.440 | 1.420 | 1.430 | 1.430 | 86,920,926 |
| 2024-07-26 | 1.410 | 1.430 | 1.410 | 1.430 | 1.430 | 77,180,770 |
| 2024-07-25 | 1.410 | 1.430 | 1.410 | 1.410 | 1.410 | 107,230,444 |
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.