Baoshan Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	5.720	5.780	5.650	5.770	5.770	84,995,462
2024-01-18	5.800	5.800	5.560	5.740	5.740	144,008,692
2024-01-17	5.900	5.940	5.800	5.800	5.800	76,908,396
2024-01-16	5.890	5.920	5.850	5.900	5.900	69,554,526
2024-01-15	5.940	5.970	5.870	5.890	5.890	74,928,777
2024-01-12	5.940	5.980	5.920	5.920	5.920	61,601,976
2024-01-11	6.060	6.060	5.940	5.960	5.960	91,556,951
2024-01-10	6.120	6.150	6.040	6.040	6.040	67,091,468
2024-01-09	6.150	6.180	6.070	6.140	6.140	54,444,062
2024-01-08	6.180	6.210	6.140	6.150	6.150	61,597,552
2024-01-05	6.160	6.270	6.130	6.180	6.180	78,923,380
2024-01-04	6.140	6.180	6.100	6.150	6.150	57,185,285
2024-01-03	6.000	6.140	5.990	6.140	6.140	104,082,386
2024-01-02	5.930	6.050	5.920	6.010	6.010	83,846,158
2023-12-29	5.930	5.960	5.880	5.930	5.930	88,167,907
2023-12-28	6.040	6.080	5.940	5.960	5.960	126,353,993
2023-12-27	6.020	6.050	5.960	6.050	6.050	57,070,929
2023-12-26	6.070	6.100	6.010	6.020	6.020	41,700,213
2023-12-25	6.080	6.090	6.030	6.070	6.070	34,359,149
2023-12-22	6.000	6.090	5.970	6.070	6.070	64,141,362
2023-12-21	6.010	6.030	5.940	6.000	6.000	60,550,118
2023-12-20	6.010	6.120	5.990	6.020	6.020	57,961,982
2023-12-19	6.000	6.020	5.960	6.000	6.000	41,789,168
2023-12-18	6.040	6.090	5.990	6.000	6.000	45,723,420
2023-12-15	6.030	6.110	5.990	6.060	6.060	74,403,405
2023-12-14	6.000	6.080	5.980	6.010	6.010	66,376,469
2023-12-13	6.000	6.080	5.940	6.000	6.000	101,496,854
2023-12-12	6.120	6.120	5.910	6.040	6.040	119,279,249
2023-12-11	6.140	6.180	5.850	6.170	6.170	143,492,585
2023-12-08	6.160	6.210	6.110	6.110	6.110	93,308,156
2023-12-07	6.120	6.190	6.070	6.140	6.140	62,075,794
2023-12-06	6.140	6.180	6.070	6.120	6.120	41,325,390
2023-12-05	6.230	6.240	6.130	6.140	6.140	50,306,402
2023-12-04	6.250	6.320	6.220	6.230	6.230	52,067,103
2023-12-01	6.230	6.290	6.210	6.250	6.250	60,656,191
2023-11-30	6.160	6.250	6.150	6.220	6.220	53,562,869
2023-11-29	6.260	6.280	6.150	6.170	6.170	52,891,745
2023-11-28	6.170	6.270	6.130	6.260	6.260	73,374,133
2023-11-27	6.210	6.220	6.080	6.160	6.160	75,195,304
2023-11-24	6.240	6.280	6.210	6.210	6.210	51,683,804
2023-11-23	6.210	6.260	6.160	6.250	6.250	59,169,460
2023-11-22	6.270	6.280	6.210	6.210	6.210	51,288,922
2023-11-21	6.220	6.320	6.210	6.260	6.260	82,639,544
2023-11-20	6.180	6.230	6.150	6.180	6.180	46,067,897
2023-11-17	6.230	6.300	6.170	6.180	6.180	47,683,803
2023-11-16	6.180	6.280	6.150	6.230	6.230	80,351,992
2023-11-15	6.120	6.200	6.100	6.200	6.200	89,313,579
2023-11-14	6.170	6.170	6.030	6.070	6.070	77,151,882
2023-11-13	6.070	6.210	6.060	6.180	6.180	87,933,526
2023-11-10	6.050	6.080	6.000	6.050	6.050	41,922,873
2023-11-09	6.030	6.110	6.010	6.070	6.070	56,241,006
2023-11-08	6.070	6.080	6.000	6.030	6.030	60,288,622
2023-11-07	6.090	6.130	6.040	6.090	6.090	71,785,739
2023-11-06	6.180	6.200	6.080	6.090	6.090	98,618,035
2023-11-03	6.300	6.340	6.150	6.170	6.170	93,481,029
2023-11-02	6.230	6.350	6.230	6.290	6.290	70,615,014
2023-11-01	6.280	6.290	6.190	6.250	6.250	71,992,643
2023-10-31	6.270	6.320	6.240	6.260	6.260	56,664,670
2023-10-30	6.260	6.350	6.240	6.280	6.280	73,958,530
2023-10-27	6.320	6.410	6.250	6.280	6.280	112,003,269

← NewerPage 12 of 21 · 1,215 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.