Baoshan Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 6.190 | 6.340 | 6.170 | 6.300 | 6.192 | 56,131,779 |
| 2023-01-31 | 6.140 | 6.200 | 6.120 | 6.180 | 6.074 | 37,063,943 |
| 2023-01-30 | 6.160 | 6.210 | 6.130 | 6.130 | 6.025 | 50,258,890 |
| 2023-01-20 | 6.090 | 6.140 | 6.050 | 6.130 | 6.025 | 50,376,965 |
| 2023-01-19 | 6.100 | 6.110 | 6.040 | 6.080 | 5.976 | 27,256,117 |
| 2023-01-18 | 6.090 | 6.100 | 6.040 | 6.090 | 5.985 | 29,730,400 |
| 2023-01-17 | 6.120 | 6.140 | 6.020 | 6.070 | 5.966 | 40,831,997 |
| 2023-01-16 | 6.000 | 6.160 | 5.980 | 6.120 | 6.015 | 77,548,684 |
| 2023-01-13 | 5.950 | 5.990 | 5.900 | 5.980 | 5.877 | 44,531,034 |
| 2023-01-12 | 5.880 | 5.980 | 5.840 | 5.930 | 5.828 | 42,660,292 |
| 2023-01-11 | 5.850 | 5.920 | 5.810 | 5.880 | 5.779 | 36,592,001 |
| 2023-01-10 | 5.890 | 5.910 | 5.800 | 5.830 | 5.730 | 33,570,945 |
| 2023-01-09 | 5.920 | 5.960 | 5.850 | 5.890 | 5.789 | 36,790,886 |
| 2023-01-06 | 5.780 | 5.950 | 5.760 | 5.900 | 5.799 | 73,953,243 |
| 2023-01-05 | 5.670 | 5.780 | 5.660 | 5.760 | 5.661 | 48,641,657 |
| 2023-01-04 | 5.580 | 5.700 | 5.580 | 5.650 | 5.553 | 31,472,353 |
| 2023-01-03 | 5.580 | 5.610 | 5.520 | 5.600 | 5.504 | 29,708,052 |
| 2022-12-30 | 5.650 | 5.650 | 5.570 | 5.590 | 5.494 | 22,629,375 |
| 2022-12-29 | 5.600 | 5.660 | 5.560 | 5.600 | 5.504 | 23,564,327 |
| 2022-12-28 | 5.650 | 5.680 | 5.600 | 5.630 | 5.533 | 31,884,536 |
| 2022-12-27 | 5.560 | 5.670 | 5.550 | 5.600 | 5.504 | 32,944,213 |
| 2022-12-26 | 5.640 | 5.640 | 5.510 | 5.540 | 5.445 | 36,642,007 |
| 2022-12-23 | 5.590 | 5.670 | 5.510 | 5.660 | 5.563 | 28,199,036 |
| 2022-12-22 | 5.800 | 5.900 | 5.590 | 5.630 | 5.533 | 63,634,879 |
| 2022-12-21 | 5.660 | 5.750 | 5.650 | 5.690 | 5.592 | 22,367,516 |
| 2022-12-20 | 5.660 | 5.770 | 5.630 | 5.660 | 5.563 | 29,418,479 |
| 2022-12-19 | 5.840 | 5.850 | 5.680 | 5.690 | 5.592 | 41,996,041 |
| 2022-12-16 | 5.620 | 5.940 | 5.620 | 5.840 | 5.740 | 110,848,901 |
| 2022-12-15 | 5.750 | 5.760 | 5.650 | 5.660 | 5.563 | 42,238,713 |
| 2022-12-14 | 5.790 | 5.850 | 5.660 | 5.770 | 5.671 | 60,115,392 |
| 2022-12-13 | 5.770 | 5.870 | 5.770 | 5.810 | 5.710 | 43,206,220 |
| 2022-12-12 | 5.900 | 5.910 | 5.730 | 5.760 | 5.661 | 75,531,337 |
| 2022-12-09 | 5.840 | 5.970 | 5.770 | 5.880 | 5.779 | 86,546,925 |
| 2022-12-08 | 5.810 | 5.850 | 5.770 | 5.810 | 5.710 | 37,679,082 |
| 2022-12-07 | 5.960 | 5.970 | 5.780 | 5.810 | 5.710 | 71,183,395 |
| 2022-12-06 | 5.920 | 5.980 | 5.850 | 5.960 | 5.858 | 88,245,695 |
| 2022-12-05 | 5.630 | 6.010 | 5.620 | 5.910 | 5.809 | 160,559,633 |
| 2022-12-02 | 5.610 | 5.660 | 5.590 | 5.590 | 5.494 | 48,343,356 |
| 2022-12-01 | 5.670 | 5.720 | 5.600 | 5.610 | 5.514 | 52,433,464 |
| 2022-11-30 | 5.640 | 5.680 | 5.610 | 5.640 | 5.543 | 56,210,986 |
| 2022-11-29 | 5.540 | 5.680 | 5.500 | 5.650 | 5.553 | 83,725,492 |
| 2022-11-28 | 5.520 | 5.520 | 5.410 | 5.490 | 5.396 | 42,723,209 |
| 2022-11-25 | 5.460 | 5.580 | 5.440 | 5.570 | 5.474 | 53,350,754 |
| 2022-11-24 | 5.500 | 5.530 | 5.410 | 5.470 | 5.376 | 31,697,911 |
| 2022-11-23 | 5.390 | 5.530 | 5.380 | 5.470 | 5.376 | 67,042,821 |
| 2022-11-22 | 5.260 | 5.490 | 5.230 | 5.390 | 5.297 | 72,389,118 |
| 2022-11-21 | 5.310 | 5.310 | 5.220 | 5.250 | 5.160 | 48,370,271 |
| 2022-11-18 | 5.320 | 5.370 | 5.310 | 5.320 | 5.229 | 43,680,498 |
| 2022-11-17 | 5.340 | 5.360 | 5.280 | 5.320 | 5.229 | 57,648,600 |
| 2022-11-16 | 5.380 | 5.410 | 5.320 | 5.350 | 5.258 | 48,801,118 |
| 2022-11-15 | 5.300 | 5.400 | 5.280 | 5.370 | 5.278 | 76,631,986 |
| 2022-11-14 | 5.290 | 5.380 | 5.270 | 5.320 | 5.229 | 97,971,483 |
| 2022-11-11 | 5.180 | 5.270 | 5.160 | 5.240 | 5.150 | 80,281,634 |
| 2022-11-10 | 5.080 | 5.140 | 5.040 | 5.120 | 5.032 | 39,766,167 |
| 2022-11-09 | 5.040 | 5.120 | 5.030 | 5.110 | 5.022 | 57,682,168 |
| 2022-11-08 | 5.030 | 5.050 | 4.990 | 5.040 | 4.953 | 36,968,959 |
| 2022-11-07 | 4.950 | 5.070 | 4.930 | 5.020 | 4.934 | 55,303,108 |
| 2022-11-04 | 4.860 | 4.980 | 4.860 | 4.950 | 4.865 | 45,793,693 |
| 2022-11-03 | 4.850 | 4.890 | 4.830 | 4.880 | 4.796 | 38,611,691 |
| 2022-11-02 | 4.880 | 4.930 | 4.850 | 4.890 | 4.806 | 34,913,636 |
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.