Baoshan Iron & Steel Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	7.040	7.090	6.990	7.070	7.070	48,564,892
2024-04-23	7.280	7.280	7.010	7.030	7.030	87,121,575
2024-04-22	7.390	7.480	7.210	7.280	7.280	86,565,666
2024-04-19	7.250	7.430	7.220	7.360	7.360	93,120,665
2024-04-18	7.200	7.380	7.180	7.290	7.290	106,301,706
2024-04-17	6.970	7.230	6.920	7.210	7.210	127,820,869
2024-04-16	6.900	7.080	6.880	7.000	7.000	157,610,882
2024-04-15	6.750	6.930	6.720	6.900	6.900	104,550,024
2024-04-12	6.710	6.780	6.680	6.740	6.740	71,355,198
2024-04-11	6.610	6.770	6.560	6.690	6.690	62,924,052
2024-04-10	6.620	6.690	6.590	6.640	6.640	55,037,151
2024-04-09	6.710	6.740	6.550	6.640	6.640	66,256,513
2024-04-08	6.680	6.800	6.660	6.710	6.710	80,510,747
2024-04-03	6.710	6.750	6.630	6.670	6.670	83,876,844
2024-04-02	6.630	6.770	6.610	6.690	6.690	55,414,479
2024-04-01	6.660	6.690	6.580	6.630	6.630	51,512,605
2024-03-29	6.470	6.670	6.460	6.640	6.640	44,167,132
2024-03-28	6.500	6.540	6.450	6.470	6.470	61,272,632
2024-03-27	6.490	6.560	6.470	6.510	6.510	51,991,069
2024-03-26	6.500	6.520	6.430	6.490	6.490	41,645,811
2024-03-25	6.440	6.570	6.440	6.490	6.490	48,772,545
2024-03-22	6.540	6.560	6.440	6.480	6.480	49,553,069
2024-03-21	6.570	6.610	6.540	6.540	6.540	34,941,170
2024-03-20	6.570	6.640	6.550	6.580	6.580	51,376,065
2024-03-19	6.620	6.680	6.570	6.590	6.590	60,269,200
2024-03-18	6.600	6.640	6.510	6.630	6.630	67,842,713
2024-03-15	6.570	6.630	6.490	6.570	6.570	99,462,912
2024-03-14	6.620	6.720	6.580	6.610	6.610	63,580,097
2024-03-13	6.610	6.680	6.570	6.600	6.600	68,034,787
2024-03-12	6.780	6.790	6.580	6.610	6.610	115,395,595
2024-03-11	6.850	6.920	6.720	6.800	6.800	64,901,319
2024-03-08	6.870	6.940	6.810	6.860	6.860	62,402,155
2024-03-07	6.680	6.910	6.680	6.840	6.840	87,864,228
2024-03-06	6.730	6.780	6.690	6.700	6.700	43,110,129
2024-03-05	6.640	6.750	6.600	6.730	6.730	63,702,617
2024-03-04	6.670	6.740	6.620	6.640	6.640	61,677,158
2024-03-01	6.660	6.760	6.650	6.680	6.680	44,815,228
2024-02-29	6.580	6.690	6.580	6.670	6.670	67,402,168
2024-02-28	6.650	6.690	6.590	6.600	6.600	56,785,777
2024-02-27	6.570	6.720	6.550	6.650	6.650	62,545,018
2024-02-26	6.670	6.770	6.560	6.580	6.580	72,212,438
2024-02-23	6.660	6.770	6.640	6.660	6.660	59,883,903
2024-02-22	6.550	6.670	6.520	6.660	6.660	56,804,245
2024-02-21	6.570	6.620	6.500	6.550	6.550	73,297,621
2024-02-20	6.440	6.590	6.400	6.560	6.560	75,589,724
2024-02-19	6.310	6.450	6.300	6.440	6.440	85,018,968
2024-02-08	6.250	6.310	6.180	6.310	6.310	122,688,915
2024-02-07	6.340	6.350	6.170	6.290	6.290	125,984,850
2024-02-06	6.210	6.340	6.180	6.320	6.320	111,221,626
2024-02-05	6.190	6.260	6.100	6.220	6.220	120,368,378
2024-02-02	6.140	6.250	6.050	6.170	6.170	104,485,317
2024-02-01	6.120	6.230	6.090	6.120	6.120	87,744,455
2024-01-31	6.150	6.230	6.080	6.150	6.150	117,025,790
2024-01-30	6.190	6.260	6.130	6.160	6.160	75,549,950
2024-01-29	6.230	6.280	6.190	6.200	6.200	83,971,791
2024-01-26	6.070	6.210	6.050	6.210	6.210	109,667,106
2024-01-25	5.900	6.080	5.890	6.080	6.080	120,436,639
2024-01-24	5.700	5.900	5.690	5.890	5.890	86,389,864
2024-01-23	5.650	5.740	5.550	5.670	5.670	97,454,178
2024-01-22	5.760	5.800	5.610	5.650	5.650	79,507,852

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.