Baoshan Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	5.660	5.740	5.640	5.670	5.382	65,140,473
2022-07-28	5.650	5.660	5.620	5.660	5.372	49,624,496
2022-07-27	5.540	5.640	5.500	5.620	5.334	55,510,270
2022-07-26	5.480	5.560	5.470	5.540	5.258	55,398,850
2022-07-25	5.520	5.530	5.450	5.470	5.192	44,064,578
2022-07-22	5.620	5.620	5.480	5.530	5.249	98,103,106
2022-07-21	5.730	5.730	5.600	5.610	5.325	114,077,138
2022-07-20	5.780	5.820	5.720	5.740	5.448	69,701,998
2022-07-19	5.820	5.850	5.730	5.760	5.467	76,172,450
2022-07-18	5.730	5.840	5.700	5.820	5.524	71,424,013
2022-07-15	5.900	5.910	5.730	5.740	5.448	77,894,059
2022-07-14	6.070	6.070	5.920	5.930	5.628	77,753,066
2022-07-13	6.110	6.110	6.050	6.070	5.761	43,551,193
2022-07-12	6.050	6.180	6.040	6.090	5.780	67,155,393
2022-07-11	6.160	6.170	6.040	6.050	5.742	63,634,217
2022-07-08	6.210	6.250	6.130	6.190	5.875	37,759,905
2022-07-07	6.250	6.270	6.180	6.200	5.885	45,325,330
2022-07-06	6.320	6.340	6.210	6.230	5.913	75,662,912
2022-07-05	6.180	6.440	6.170	6.350	6.027	126,142,921
2022-07-04	6.130	6.210	6.110	6.170	5.856	62,614,828
2022-07-01	6.040	6.190	5.990	6.180	5.866	99,583,284
2022-06-30	6.040	6.060	5.980	6.020	5.714	64,381,176
2022-06-29	6.270	6.320	6.230	6.230	5.676	95,927,674
2022-06-28	6.240	6.260	6.190	6.250	5.694	67,837,301
2022-06-27	6.280	6.300	6.210	6.220	5.667	111,701,203
2022-06-24	6.300	6.300	6.230	6.280	5.721	73,624,982
2022-06-23	6.230	6.280	6.210	6.270	5.712	51,164,234
2022-06-22	6.320	6.340	6.230	6.230	5.676	74,481,491
2022-06-21	6.400	6.430	6.280	6.330	5.767	95,594,685
2022-06-20	6.420	6.460	6.300	6.410	5.840	88,536,436
2022-06-17	6.520	6.520	6.390	6.430	5.858	101,103,147
2022-06-16	6.680	6.750	6.550	6.560	5.976	66,932,459
2022-06-15	6.620	6.780	6.610	6.680	6.086	83,379,330
2022-06-14	6.450	6.650	6.420	6.630	6.040	74,014,648
2022-06-13	6.640	6.640	6.470	6.520	5.940	76,154,014
2022-06-10	6.610	6.700	6.550	6.680	6.086	70,041,333
2022-06-09	6.600	6.670	6.560	6.650	6.058	63,843,514
2022-06-08	6.520	6.630	6.480	6.620	6.031	92,029,253
2022-06-07	6.520	6.540	6.440	6.500	5.922	80,130,124
2022-06-06	6.500	6.570	6.380	6.550	5.967	103,766,837
2022-06-02	6.400	6.530	6.390	6.500	5.922	56,769,836
2022-06-01	6.400	6.450	6.350	6.440	5.867	51,543,374
2022-05-31	6.380	6.400	6.310	6.400	5.831	52,052,407
2022-05-30	6.390	6.430	6.340	6.380	5.812	41,945,493
2022-05-27	6.400	6.450	6.310	6.370	5.803	58,667,814
2022-05-26	6.340	6.410	6.250	6.390	5.822	63,082,280
2022-05-25	6.310	6.420	6.300	6.330	5.767	50,794,489
2022-05-24	6.480	6.500	6.310	6.320	5.758	72,871,538
2022-05-23	6.370	6.580	6.360	6.480	5.904	88,642,134
2022-05-20	6.340	6.410	6.300	6.370	5.803	68,831,470
2022-05-19	6.280	6.350	6.230	6.340	5.776	56,313,779
2022-05-18	6.260	6.390	6.170	6.380	5.812	90,965,434
2022-05-17	6.210	6.240	6.160	6.220	5.667	86,284,900
2022-05-16	6.130	6.230	6.080	6.210	5.658	118,341,641
2022-05-13	5.980	6.090	5.980	6.070	5.530	91,255,480
2022-05-12	6.000	6.060	5.920	5.990	5.457	82,204,368
2022-05-11	5.960	6.140	5.950	6.040	5.503	125,521,534
2022-05-10	6.020	6.020	5.870	5.980	5.448	114,950,574
2022-05-09	6.040	6.110	6.010	6.060	5.521	51,978,702
2022-05-06	6.200	6.200	6.040	6.090	5.548	91,925,856

← NewerPage 18 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.