Baoshan Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 7.080 | 7.100 | 6.920 | 6.930 | 6.930 | 55,597,708 |
| 2024-07-22 | 7.090 | 7.130 | 7.030 | 7.110 | 7.110 | 53,795,796 |
| 2024-07-19 | 7.090 | 7.120 | 7.010 | 7.070 | 7.070 | 64,674,131 |
| 2024-07-18 | 7.000 | 7.110 | 6.940 | 7.090 | 7.090 | 61,743,002 |
| 2024-07-17 | 7.000 | 7.050 | 6.980 | 7.030 | 7.030 | 45,015,811 |
| 2024-07-16 | 6.970 | 7.030 | 6.950 | 7.010 | 7.010 | 36,059,971 |
| 2024-07-15 | 6.930 | 7.030 | 6.920 | 7.000 | 7.000 | 43,558,327 |
| 2024-07-12 | 6.940 | 6.990 | 6.900 | 6.940 | 6.940 | 39,631,976 |
| 2024-07-11 | 6.920 | 6.980 | 6.880 | 6.950 | 6.950 | 46,570,756 |
| 2024-07-10 | 7.040 | 7.060 | 6.890 | 6.920 | 6.920 | 53,422,736 |
| 2024-07-09 | 7.090 | 7.100 | 6.990 | 7.050 | 7.050 | 54,238,462 |
| 2024-07-08 | 7.030 | 7.100 | 6.990 | 7.060 | 7.060 | 65,344,404 |
| 2024-07-05 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 0 |
| 2024-07-04 | 7.000 | 7.040 | 6.980 | 6.990 | 6.990 | 47,863,320 |
| 2024-07-03 | 6.990 | 7.050 | 6.940 | 6.980 | 6.980 | 48,426,453 |
| 2024-07-02 | 6.770 | 7.050 | 6.760 | 6.990 | 6.990 | 84,008,937 |
| 2024-07-01 | 6.620 | 6.780 | 6.610 | 6.760 | 6.760 | 51,878,802 |
| 2024-06-28 | 6.560 | 6.700 | 6.550 | 6.650 | 6.650 | 53,880,025 |
| 2024-06-27 | 6.570 | 6.630 | 6.550 | 6.560 | 6.560 | 41,918,149 |
| 2024-06-26 | 6.590 | 6.650 | 6.530 | 6.600 | 6.600 | 40,650,438 |
| 2024-06-25 | 6.570 | 6.640 | 6.530 | 6.590 | 6.590 | 40,385,102 |
| 2024-06-24 | 6.570 | 6.600 | 6.520 | 6.570 | 6.570 | 48,390,778 |
| 2024-06-21 | 6.670 | 6.680 | 6.570 | 6.580 | 6.580 | 40,888,194 |
| 2024-06-20 | 6.660 | 6.690 | 6.620 | 6.660 | 6.660 | 32,443,194 |
| 2024-06-19 | 6.560 | 6.700 | 6.550 | 6.640 | 6.640 | 50,460,493 |
| 2024-06-18 | 6.480 | 6.600 | 6.470 | 6.560 | 6.560 | 63,525,069 |
| 2024-06-17 | 6.750 | 6.780 | 6.470 | 6.490 | 6.490 | 139,640,128 |
| 2024-06-14 | 6.650 | 6.810 | 6.630 | 6.800 | 6.800 | 83,678,411 |
| 2024-06-13 | 6.750 | 6.770 | 6.640 | 6.650 | 6.650 | 63,245,449 |
| 2024-06-12 | 6.840 | 6.920 | 6.780 | 6.890 | 6.890 | 72,894,589 |
| 2024-06-11 | 6.990 | 6.990 | 6.840 | 6.840 | 6.840 | 83,873,255 |
| 2024-06-07 | 7.070 | 7.080 | 6.940 | 6.990 | 6.990 | 77,047,924 |
| 2024-06-06 | 7.050 | 7.130 | 7.000 | 7.040 | 7.040 | 72,468,231 |
| 2024-06-05 | 7.100 | 7.130 | 7.030 | 7.050 | 7.050 | 53,328,881 |
| 2024-06-04 | 6.930 | 7.090 | 6.890 | 7.070 | 7.070 | 89,602,524 |
| 2024-06-03 | 6.900 | 6.980 | 6.850 | 6.950 | 6.950 | 80,914,704 |
| 2024-05-31 | 6.970 | 7.030 | 6.900 | 6.900 | 6.900 | 73,920,526 |
| 2024-05-30 | 7.090 | 7.180 | 6.960 | 6.980 | 6.980 | 117,118,247 |
| 2024-05-29 | 6.960 | 7.040 | 6.910 | 6.990 | 6.990 | 48,018,615 |
| 2024-05-28 | 7.000 | 7.080 | 6.950 | 6.990 | 6.990 | 61,414,882 |
| 2024-05-27 | 6.930 | 7.020 | 6.910 | 6.990 | 6.990 | 56,715,687 |
| 2024-05-24 | 6.930 | 7.000 | 6.900 | 6.910 | 6.910 | 47,597,255 |
| 2024-05-23 | 7.060 | 7.070 | 6.950 | 6.960 | 6.960 | 77,336,843 |
| 2024-05-22 | 7.000 | 7.180 | 6.990 | 7.090 | 7.090 | 103,890,117 |
| 2024-05-21 | 7.000 | 7.080 | 6.950 | 7.000 | 7.000 | 87,704,899 |
| 2024-05-20 | 7.010 | 7.080 | 6.930 | 7.010 | 7.010 | 99,993,556 |
| 2024-05-17 | 7.000 | 7.030 | 6.890 | 7.020 | 7.020 | 64,452,662 |
| 2024-05-16 | 6.920 | 7.030 | 6.900 | 7.000 | 7.000 | 78,632,119 |
| 2024-05-15 | 6.940 | 6.980 | 6.870 | 6.920 | 6.920 | 53,911,161 |
| 2024-05-14 | 7.080 | 7.100 | 6.950 | 6.950 | 6.950 | 70,038,149 |
| 2024-05-13 | 7.030 | 7.120 | 6.940 | 7.100 | 7.100 | 76,513,875 |
| 2024-05-10 | 6.950 | 7.050 | 6.930 | 7.030 | 7.030 | 68,275,355 |
| 2024-05-09 | 6.840 | 6.960 | 6.840 | 6.950 | 6.950 | 67,009,996 |
| 2024-05-08 | 6.840 | 6.880 | 6.780 | 6.840 | 6.840 | 61,148,967 |
| 2024-05-07 | 6.980 | 6.980 | 6.820 | 6.860 | 6.860 | 88,738,632 |
| 2024-05-06 | 7.010 | 7.090 | 6.940 | 6.970 | 6.970 | 89,014,314 |
| 2024-04-30 | 7.010 | 7.120 | 6.950 | 6.950 | 6.950 | 79,044,050 |
| 2024-04-29 | 7.050 | 7.090 | 6.860 | 7.030 | 7.030 | 113,103,875 |
| 2024-04-26 | 7.110 | 7.200 | 6.980 | 7.090 | 7.090 | 82,994,614 |
| 2024-04-25 | 7.080 | 7.170 | 7.040 | 7.110 | 7.110 | 53,612,273 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-14 | 0.1000 CNY |
| 2022-10-13 | 0.1800 CNY |
| 2022-06-30 | 0.2500 CNY |
| 2021-10-15 | 0.3500 CNY |
| 2021-06-18 | 0.3000 CNY |
| 2020-06-03 | 0.2800 CNY |
| 2019-05-31 | 0.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.