Baoshan Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	6.280	6.410	6.210	6.330	6.330	137,481,953
2023-10-25	5.960	6.350	5.960	6.330	6.330	300,587,901
2023-10-24	5.800	5.820	5.750	5.800	5.800	48,310,750
2023-10-23	5.860	5.860	5.740	5.790	5.790	61,449,209
2023-10-20	5.800	5.930	5.770	5.840	5.840	80,828,063
2023-10-19	6.150	6.160	5.840	5.840	5.840	191,256,525
2023-10-18	6.200	6.290	6.040	6.220	6.220	213,383,805
2023-10-17	6.150	6.240	6.060	6.200	6.200	147,688,902
2023-10-16	5.970	5.980	5.860	5.900	5.900	52,692,627
2023-10-13	6.090	6.100	6.010	6.060	6.060	45,844,324
2023-10-12	6.060	6.150	6.050	6.120	6.120	51,210,117
2023-10-11	6.120	6.120	6.010	6.030	6.030	62,283,653
2023-10-10	6.140	6.200	6.080	6.110	6.110	65,419,912
2023-10-09	6.090	6.170	6.080	6.140	6.140	53,782,846
2023-09-28	6.130	6.150	6.080	6.090	6.090	54,898,218
2023-09-27	6.190	6.220	6.100	6.120	6.120	72,905,701
2023-09-26	6.230	6.310	6.190	6.200	6.200	59,385,325
2023-09-25	6.240	6.320	6.190	6.240	6.240	72,691,557
2023-09-22	6.270	6.310	6.180	6.240	6.240	68,188,655
2023-09-21	6.410	6.410	6.250	6.260	6.260	67,881,782
2023-09-20	6.390	6.430	6.300	6.400	6.400	68,643,971
2023-09-19	6.180	6.400	6.180	6.390	6.390	120,858,183
2023-09-18	6.230	6.250	6.140	6.210	6.210	62,924,264
2023-09-15	6.290	6.370	6.200	6.220	6.220	113,332,691
2023-09-14	6.230	6.320	6.200	6.280	6.280	79,253,650
2023-09-13	6.190	6.390	6.170	6.240	6.240	90,291,050
2023-09-12	6.210	6.270	6.150	6.200	6.200	59,427,727
2023-09-11	6.210	6.260	6.170	6.210	6.210	74,397,672
2023-09-08	6.340	6.360	6.210	6.220	6.220	56,691,099
2023-09-07	6.400	6.490	6.340	6.370	6.370	73,136,718
2023-09-06	6.570	6.570	6.420	6.420	6.420	51,357,200
2023-09-05	6.650	6.660	6.480	6.550	6.550	74,373,343
2023-09-04	6.390	6.770	6.380	6.630	6.630	167,021,543
2023-09-01	6.080	6.400	6.080	6.360	6.360	104,420,623
2023-08-31	6.060	6.120	6.050	6.060	6.060	64,344,759
2023-08-30	6.170	6.220	6.090	6.110	6.110	53,042,637
2023-08-29	6.360	6.370	6.130	6.180	6.180	92,211,820
2023-08-28	6.420	6.460	6.300	6.360	6.360	104,482,270
2023-08-25	6.080	6.220	6.040	6.170	6.170	56,347,509
2023-08-24	6.180	6.220	6.050	6.070	6.070	52,842,957
2023-08-23	6.250	6.250	6.150	6.150	6.150	35,173,385
2023-08-22	6.160	6.270	6.140	6.220	6.220	54,261,758
2023-08-21	6.220	6.280	6.170	6.170	6.170	34,099,144
2023-08-18	6.270	6.330	6.210	6.220	6.220	29,090,119
2023-08-17	6.250	6.270	6.170	6.250	6.250	50,244,634
2023-08-16	6.300	6.350	6.240	6.290	6.290	30,847,626
2023-08-15	6.290	6.340	6.230	6.290	6.290	30,575,200
2023-08-14	6.240	6.310	6.160	6.270	6.270	46,302,953
2023-08-11	6.440	6.450	6.260	6.290	6.290	47,462,482
2023-08-10	6.360	6.440	6.350	6.420	6.420	32,934,435
2023-08-09	6.390	6.430	6.330	6.370	6.370	43,835,650
2023-08-08	6.400	6.440	6.350	6.360	6.360	36,556,170
2023-08-07	6.500	6.500	6.330	6.400	6.400	74,875,052
2023-08-04	6.570	6.710	6.500	6.520	6.520	78,157,332
2023-08-03	6.450	6.550	6.420	6.540	6.540	65,000,796
2023-08-02	6.410	6.540	6.360	6.500	6.500	88,207,578
2023-08-01	6.430	6.550	6.380	6.470	6.470	106,774,627
2023-07-31	6.480	6.600	6.380	6.420	6.420	126,627,619
2023-07-28	6.280	6.530	6.260	6.480	6.480	134,172,489
2023-07-27	6.100	6.440	6.090	6.290	6.290	204,665,755

← NewerPage 13 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.