Baoshan Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	6.080	6.240	6.020	6.100	6.100	87,460,623
2023-07-25	5.830	6.110	5.830	6.090	6.090	169,902,603
2023-07-24	5.750	5.810	5.730	5.760	5.760	26,420,703
2023-07-21	5.770	5.780	5.710	5.760	5.760	32,956,659
2023-07-20	5.740	5.800	5.730	5.760	5.760	49,758,486
2023-07-19	5.700	5.750	5.680	5.740	5.740	28,469,973
2023-07-18	5.750	5.750	5.680	5.710	5.710	26,901,735
2023-07-17	5.770	5.780	5.710	5.740	5.740	21,808,220
2023-07-14	5.730	5.820	5.730	5.770	5.770	42,319,936
2023-07-13	5.680	5.770	5.670	5.740	5.740	37,364,752
2023-07-12	5.710	5.720	5.640	5.660	5.660	24,770,934
2023-07-11	5.680	5.750	5.680	5.710	5.710	23,943,821
2023-07-10	5.720	5.770	5.670	5.690	5.690	27,069,242
2023-07-07	5.660	5.740	5.650	5.710	5.710	25,264,618
2023-07-06	5.720	5.730	5.670	5.680	5.680	21,452,866
2023-07-05	5.720	5.750	5.700	5.730	5.730	26,187,580
2023-07-04	5.750	5.780	5.700	5.720	5.720	31,239,658
2023-07-03	5.620	5.790	5.610	5.750	5.750	49,701,096
2023-06-30	5.630	5.670	5.600	5.620	5.620	48,374,411
2023-06-29	5.630	5.650	5.590	5.620	5.620	36,483,915
2023-06-28	5.620	5.650	5.570	5.650	5.650	36,219,920
2023-06-27	5.510	5.640	5.480	5.620	5.620	63,186,439
2023-06-26	5.530	5.580	5.460	5.500	5.500	58,811,960
2023-06-21	5.580	5.620	5.530	5.530	5.530	50,996,397
2023-06-20	5.680	5.690	5.550	5.590	5.590	81,642,137
2023-06-19	5.810	5.820	5.670	5.680	5.680	63,971,880
2023-06-16	5.730	5.830	5.730	5.820	5.820	59,706,180
2023-06-15	5.770	5.780	5.650	5.730	5.730	59,256,009
2023-06-14	5.750	5.820	5.720	5.730	5.730	52,064,594
2023-06-13	5.860	5.890	5.790	5.820	5.720	59,187,516
2023-06-12	5.920	5.930	5.860	5.860	5.759	63,820,142
2023-06-09	5.960	5.970	5.890	5.910	5.809	62,799,096
2023-06-08	5.900	5.950	5.810	5.950	5.848	71,012,389
2023-06-07	5.940	5.960	5.870	5.890	5.789	38,533,292
2023-06-06	5.960	5.980	5.870	5.900	5.799	79,893,558
2023-06-05	5.940	6.020	5.930	5.950	5.848	51,205,894
2023-06-02	5.850	5.950	5.830	5.940	5.838	82,961,157
2023-06-01	5.870	5.940	5.840	5.850	5.750	73,751,849
2023-05-31	5.920	5.950	5.860	5.880	5.779	64,006,008
2023-05-30	6.030	6.080	5.900	5.980	5.877	64,564,118
2023-05-29	6.070	6.110	5.970	6.030	5.926	59,009,311
2023-05-26	5.990	6.080	5.930	6.070	5.966	32,409,691
2023-05-25	5.960	6.020	5.910	5.990	5.887	42,624,121
2023-05-24	6.090	6.090	5.970	5.990	5.887	60,771,047
2023-05-23	6.260	6.270	6.100	6.100	5.995	59,243,224
2023-05-22	6.240	6.300	6.220	6.270	6.162	53,946,842
2023-05-19	6.200	6.300	6.140	6.240	6.133	67,516,073
2023-05-18	6.250	6.310	6.170	6.230	6.123	58,162,546
2023-05-17	6.270	6.330	6.190	6.200	6.094	62,762,088
2023-05-16	6.390	6.470	6.270	6.280	6.172	66,395,356
2023-05-15	6.510	6.540	6.280	6.410	6.300	104,356,179
2023-05-12	6.720	6.730	6.500	6.510	6.398	69,328,887
2023-05-11	6.830	6.860	6.700	6.730	6.614	61,502,386
2023-05-10	7.010	7.100	6.780	6.810	6.693	107,631,311
2023-05-09	6.940	7.300	6.940	7.040	6.919	180,854,041
2023-05-08	6.630	6.900	6.610	6.880	6.762	112,385,062
2023-05-05	6.610	6.810	6.580	6.620	6.506	98,785,931
2023-05-04	6.560	6.800	6.480	6.640	6.526	133,748,240
2023-04-28	6.470	6.500	6.350	6.440	6.329	109,192,611
2023-04-27	6.580	6.610	6.460	6.560	6.447	47,885,148

← NewerPage 14 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.