Baoshan Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 4.930 | 4.940 | 4.780 | 4.810 | 4.727 | 78,497,427 |
| 2022-10-28 | 5.070 | 5.080 | 4.920 | 4.950 | 4.865 | 99,940,779 |
| 2022-10-27 | 5.080 | 5.110 | 5.070 | 5.070 | 4.983 | 36,815,865 |
| 2022-10-26 | 5.120 | 5.190 | 5.060 | 5.070 | 4.983 | 74,776,546 |
| 2022-10-25 | 5.150 | 5.230 | 5.130 | 5.180 | 5.091 | 45,972,550 |
| 2022-10-24 | 5.310 | 5.310 | 5.150 | 5.170 | 5.081 | 47,372,612 |
| 2022-10-21 | 5.270 | 5.310 | 5.250 | 5.280 | 5.189 | 30,881,421 |
| 2022-10-20 | 5.230 | 5.300 | 5.180 | 5.250 | 5.160 | 41,798,955 |
| 2022-10-19 | 5.340 | 5.350 | 5.220 | 5.250 | 5.160 | 28,462,963 |
| 2022-10-18 | 5.380 | 5.380 | 5.260 | 5.320 | 5.229 | 44,797,512 |
| 2022-10-17 | 5.270 | 5.370 | 5.240 | 5.350 | 5.258 | 47,520,763 |
| 2022-10-14 | 5.160 | 5.280 | 5.140 | 5.260 | 5.170 | 58,016,466 |
| 2022-10-13 | 5.120 | 5.180 | 5.080 | 5.130 | 5.042 | 51,649,476 |
| 2022-10-12 | 5.230 | 5.260 | 5.160 | 5.250 | 4.983 | 47,697,407 |
| 2022-10-11 | 5.240 | 5.260 | 5.200 | 5.220 | 4.954 | 45,483,750 |
| 2022-10-10 | 5.260 | 5.320 | 5.210 | 5.230 | 4.964 | 59,540,388 |
| 2022-09-30 | 5.180 | 5.290 | 5.180 | 5.260 | 4.992 | 47,084,549 |
| 2022-09-29 | 5.270 | 5.310 | 5.170 | 5.180 | 4.916 | 59,359,818 |
| 2022-09-28 | 5.300 | 5.320 | 5.220 | 5.240 | 4.973 | 54,220,359 |
| 2022-09-27 | 5.180 | 5.330 | 5.150 | 5.320 | 5.049 | 55,262,948 |
| 2022-09-26 | 5.370 | 5.370 | 5.170 | 5.180 | 4.916 | 94,414,594 |
| 2022-09-23 | 5.380 | 5.500 | 5.370 | 5.400 | 5.125 | 43,224,155 |
| 2022-09-22 | 5.470 | 5.500 | 5.370 | 5.380 | 5.106 | 42,121,188 |
| 2022-09-21 | 5.370 | 5.510 | 5.300 | 5.500 | 5.220 | 52,965,339 |
| 2022-09-20 | 5.430 | 5.470 | 5.340 | 5.370 | 5.097 | 48,698,907 |
| 2022-09-19 | 5.410 | 5.470 | 5.350 | 5.430 | 5.154 | 58,521,240 |
| 2022-09-16 | 5.620 | 5.620 | 5.430 | 5.440 | 5.163 | 89,662,179 |
| 2022-09-15 | 5.500 | 5.620 | 5.500 | 5.620 | 5.334 | 100,031,720 |
| 2022-09-14 | 5.480 | 5.530 | 5.440 | 5.500 | 5.220 | 41,384,671 |
| 2022-09-13 | 5.580 | 5.590 | 5.510 | 5.520 | 5.239 | 53,617,538 |
| 2022-09-09 | 5.510 | 5.580 | 5.490 | 5.570 | 5.287 | 58,359,566 |
| 2022-09-08 | 5.450 | 5.540 | 5.420 | 5.500 | 5.220 | 58,424,220 |
| 2022-09-07 | 5.430 | 5.450 | 5.370 | 5.440 | 5.163 | 41,792,258 |
| 2022-09-06 | 5.420 | 5.470 | 5.390 | 5.430 | 5.154 | 49,414,279 |
| 2022-09-05 | 5.270 | 5.400 | 5.260 | 5.400 | 5.125 | 64,824,200 |
| 2022-09-02 | 5.340 | 5.350 | 5.260 | 5.270 | 5.002 | 45,715,052 |
| 2022-09-01 | 5.320 | 5.380 | 5.310 | 5.330 | 5.059 | 47,453,251 |
| 2022-08-31 | 5.350 | 5.380 | 5.310 | 5.330 | 5.059 | 56,851,135 |
| 2022-08-30 | 5.380 | 5.450 | 5.340 | 5.360 | 5.087 | 49,082,603 |
| 2022-08-29 | 5.330 | 5.410 | 5.240 | 5.400 | 5.125 | 68,447,332 |
| 2022-08-26 | 5.380 | 5.400 | 5.320 | 5.330 | 5.059 | 36,619,595 |
| 2022-08-25 | 5.300 | 5.370 | 5.250 | 5.370 | 5.097 | 42,868,540 |
| 2022-08-24 | 5.340 | 5.410 | 5.260 | 5.270 | 5.002 | 60,465,098 |
| 2022-08-23 | 5.350 | 5.360 | 5.300 | 5.320 | 5.049 | 38,045,440 |
| 2022-08-22 | 5.350 | 5.380 | 5.320 | 5.370 | 5.097 | 37,477,443 |
| 2022-08-19 | 5.310 | 5.390 | 5.290 | 5.350 | 5.078 | 56,698,135 |
| 2022-08-18 | 5.350 | 5.360 | 5.290 | 5.310 | 5.040 | 39,507,281 |
| 2022-08-17 | 5.360 | 5.390 | 5.280 | 5.370 | 5.097 | 47,811,451 |
| 2022-08-16 | 5.370 | 5.390 | 5.330 | 5.360 | 5.087 | 35,538,922 |
| 2022-08-15 | 5.380 | 5.420 | 5.340 | 5.370 | 5.097 | 40,079,047 |
| 2022-08-12 | 5.370 | 5.410 | 5.350 | 5.380 | 5.106 | 50,906,327 |
| 2022-08-11 | 5.310 | 5.380 | 5.290 | 5.370 | 5.097 | 58,167,520 |
| 2022-08-10 | 5.340 | 5.370 | 5.260 | 5.270 | 5.002 | 56,339,873 |
| 2022-08-09 | 5.360 | 5.380 | 5.320 | 5.340 | 5.068 | 41,670,261 |
| 2022-08-08 | 5.250 | 5.370 | 5.250 | 5.350 | 5.078 | 54,418,673 |
| 2022-08-05 | 5.210 | 5.290 | 5.170 | 5.270 | 5.002 | 68,516,877 |
| 2022-08-04 | 5.200 | 5.240 | 5.130 | 5.220 | 4.954 | 96,429,537 |
| 2022-08-03 | 5.450 | 5.510 | 5.180 | 5.200 | 4.935 | 175,155,212 |
| 2022-08-02 | 5.540 | 5.540 | 5.380 | 5.470 | 5.192 | 83,666,570 |
| 2022-08-01 | 5.670 | 5.690 | 5.560 | 5.580 | 5.296 | 49,725,622 |
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.