Baoshan Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	6.450	6.470	6.310	6.330	5.767	108,156,573
2022-04-29	6.230	6.490	6.200	6.460	5.885	129,783,860
2022-04-28	6.380	6.410	6.220	6.320	5.758	111,768,880
2022-04-27	6.260	6.460	6.160	6.430	5.858	109,062,968
2022-04-26	6.480	6.530	6.290	6.330	5.767	76,142,450
2022-04-25	6.700	6.700	6.400	6.440	5.867	103,992,623
2022-04-22	6.700	6.830	6.600	6.820	6.213	64,815,773
2022-04-21	6.900	6.950	6.700	6.720	6.122	87,359,059
2022-04-20	7.210	7.230	6.920	6.940	6.323	100,557,153
2022-04-19	7.120	7.300	7.090	7.240	6.596	79,036,620
2022-04-18	7.260	7.300	7.110	7.130	6.496	74,927,256
2022-04-15	7.300	7.530	7.280	7.350	6.696	117,758,847
2022-04-14	7.180	7.440	7.160	7.360	6.705	130,826,796
2022-04-13	7.100	7.320	7.050	7.150	6.514	82,749,269
2022-04-12	7.110	7.170	7.010	7.110	6.478	79,480,059
2022-04-11	7.220	7.270	7.080	7.140	6.505	85,746,047
2022-04-08	7.180	7.350	7.150	7.310	6.660	115,850,733
2022-04-07	7.200	7.370	7.160	7.200	6.559	160,815,320
2022-04-06	6.900	7.280	6.860	7.250	6.605	179,060,567
2022-04-01	6.720	6.880	6.690	6.870	6.259	91,917,859
2022-03-31	6.690	6.830	6.680	6.750	6.150	79,334,125
2022-03-30	6.640	6.730	6.580	6.730	6.131	74,334,951
2022-03-29	6.670	6.710	6.600	6.620	6.031	60,876,836
2022-03-28	6.560	6.760	6.450	6.700	6.104	59,604,146
2022-03-25	6.690	6.700	6.600	6.610	6.022	50,130,528
2022-03-24	6.680	6.750	6.630	6.680	6.086	55,638,163
2022-03-23	6.700	6.740	6.580	6.660	6.068	65,571,634
2022-03-22	6.640	6.760	6.600	6.730	6.131	79,952,722
2022-03-21	6.740	6.750	6.560	6.630	6.040	79,755,887
2022-03-18	6.650	6.730	6.580	6.680	6.086	67,286,292
2022-03-17	6.430	6.740	6.390	6.650	6.058	149,567,189
2022-03-16	6.220	6.400	6.020	6.340	5.776	126,279,046
2022-03-15	6.680	6.680	6.170	6.180	5.630	147,231,485
2022-03-14	6.800	6.930	6.710	6.710	6.113	80,071,898
2022-03-11	7.030	7.030	6.750	6.910	6.295	129,037,644
2022-03-10	7.180	7.220	7.070	7.080	6.450	82,985,437
2022-03-09	7.260	7.280	6.800	7.130	6.496	174,685,816
2022-03-08	7.430	7.450	7.180	7.250	6.605	126,917,357
2022-03-07	7.520	7.630	7.380	7.410	6.751	170,705,773
2022-03-04	7.460	7.570	7.330	7.450	6.787	109,877,106
2022-03-03	7.340	7.510	7.280	7.500	6.833	203,011,910
2022-03-02	7.260	7.430	7.220	7.270	6.623	92,024,159
2022-03-01	7.250	7.420	7.200	7.290	6.641	79,876,834
2022-02-28	7.190	7.230	7.070	7.220	6.578	74,618,617
2022-02-25	7.120	7.320	7.110	7.170	6.532	100,786,837
2022-02-24	7.300	7.310	7.010	7.120	6.487	175,624,003
2022-02-23	7.360	7.420	7.280	7.350	6.696	83,713,287
2022-02-22	7.460	7.510	7.320	7.390	6.733	82,587,685
2022-02-21	7.620	7.650	7.450	7.530	6.860	88,999,058
2022-02-18	7.340	7.640	7.310	7.610	6.933	132,092,111
2022-02-17	7.460	7.530	7.360	7.390	6.733	68,651,053
2022-02-16	7.300	7.550	7.290	7.460	6.796	108,021,360
2022-02-15	7.340	7.390	7.210	7.280	6.632	73,353,895
2022-02-14	7.610	7.640	7.310	7.360	6.705	101,400,888
2022-02-11	7.700	7.920	7.640	7.670	6.988	138,908,175
2022-02-10	7.580	7.750	7.520	7.700	7.015	98,038,533
2022-02-09	7.600	7.660	7.510	7.620	6.942	89,645,316
2022-02-08	7.330	7.640	7.270	7.620	6.942	152,162,656
2022-02-07	7.050	7.390	7.050	7.290	6.641	118,612,175
2022-01-28	7.290	7.290	6.930	7.040	6.414	117,144,415

← NewerPage 19 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.