Baoshan Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	6.660	6.700	6.500	6.570	6.457	67,413,503
2023-04-25	6.800	6.830	6.610	6.660	6.546	57,904,822
2023-04-24	6.870	6.880	6.700	6.750	6.634	61,280,044
2023-04-21	7.050	7.080	6.870	6.880	6.762	51,259,751
2023-04-20	7.120	7.120	6.890	7.030	6.909	65,920,291
2023-04-19	6.990	7.150	6.960	7.080	6.958	85,149,084
2023-04-18	7.030	7.060	6.920	6.970	6.850	39,827,309
2023-04-17	6.890	7.080	6.850	7.030	6.909	82,663,612
2023-04-14	6.900	6.940	6.830	6.890	6.772	32,449,917
2023-04-13	6.910	7.050	6.830	6.870	6.752	62,035,966
2023-04-12	6.660	6.980	6.640	6.940	6.821	119,616,822
2023-04-11	6.610	6.670	6.520	6.650	6.536	58,982,943
2023-04-10	6.490	6.670	6.480	6.570	6.457	40,401,000
2023-04-07	6.530	6.540	6.440	6.530	6.418	32,027,721
2023-04-06	6.430	6.520	6.420	6.490	6.379	29,128,271
2023-04-04	6.260	6.510	6.260	6.450	6.339	50,904,577
2023-04-03	6.210	6.300	6.210	6.280	6.172	37,227,011
2023-03-31	6.280	6.330	6.210	6.240	6.133	50,252,725
2023-03-30	6.210	6.310	6.180	6.300	6.192	30,008,827
2023-03-29	6.290	6.290	6.150	6.190	6.084	43,680,303
2023-03-28	6.280	6.380	6.240	6.270	6.162	34,938,148
2023-03-27	6.350	6.350	6.250	6.280	6.172	36,029,425
2023-03-24	6.410	6.410	6.300	6.340	6.231	36,534,703
2023-03-23	6.350	6.430	6.310	6.410	6.300	28,467,920
2023-03-22	6.370	6.440	6.310	6.400	6.290	42,700,761
2023-03-21	6.550	6.560	6.310	6.360	6.251	63,449,151
2023-03-20	6.640	6.700	6.470	6.500	6.388	53,173,488
2023-03-17	6.550	6.730	6.520	6.620	6.506	78,728,191
2023-03-16	6.690	6.710	6.480	6.500	6.388	67,406,502
2023-03-15	6.550	6.780	6.490	6.730	6.614	84,437,288
2023-03-14	6.570	6.720	6.510	6.520	6.408	66,978,696
2023-03-13	6.490	6.590	6.460	6.570	6.457	53,491,955
2023-03-10	6.590	6.610	6.440	6.440	6.329	79,470,489
2023-03-09	6.690	6.720	6.600	6.620	6.506	38,617,379
2023-03-08	6.680	6.760	6.610	6.690	6.575	49,027,744
2023-03-07	6.670	6.850	6.670	6.710	6.595	75,104,350
2023-03-06	6.820	6.820	6.630	6.680	6.565	60,677,221
2023-03-03	6.750	6.810	6.660	6.800	6.683	47,522,496
2023-03-02	6.620	6.820	6.570	6.730	6.614	64,390,561
2023-03-01	6.620	6.630	6.560	6.620	6.506	40,509,551
2023-02-28	6.620	6.640	6.540	6.580	6.467	57,732,295
2023-02-27	6.680	6.740	6.570	6.640	6.526	54,634,976
2023-02-24	6.630	6.780	6.630	6.720	6.605	83,414,668
2023-02-23	6.630	6.680	6.600	6.630	6.516	37,904,893
2023-02-22	6.610	6.710	6.580	6.630	6.516	44,963,048
2023-02-21	6.450	6.720	6.430	6.630	6.516	127,700,105
2023-02-20	6.150	6.420	6.150	6.420	6.310	120,565,431
2023-02-17	6.180	6.240	6.150	6.150	6.044	28,407,584
2023-02-16	6.220	6.290	6.140	6.200	6.094	46,167,714
2023-02-15	6.240	6.270	6.190	6.210	6.103	32,878,421
2023-02-14	6.140	6.230	6.120	6.230	6.123	43,535,861
2023-02-13	6.100	6.150	6.050	6.110	6.005	34,175,667
2023-02-10	6.090	6.130	6.060	6.070	5.966	23,152,651
2023-02-09	6.060	6.110	6.040	6.080	5.976	21,370,869
2023-02-08	6.130	6.130	6.050	6.060	5.956	23,205,846
2023-02-07	6.070	6.130	6.050	6.100	5.995	33,708,724
2023-02-06	6.070	6.070	6.000	6.040	5.936	38,662,215
2023-02-03	6.270	6.270	6.020	6.110	6.005	85,832,804
2023-02-02	6.300	6.340	6.240	6.290	6.182	38,115,119
2023-02-01	6.190	6.340	6.170	6.300	6.192	56,131,779

← NewerPage 15 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.