Baoshan Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	5.720	5.770	5.620	5.680	5.680	89,424,468
2026-07-15	5.580	5.740	5.560	5.740	5.740	102,934,714
2026-07-14	5.490	5.600	5.470	5.600	5.600	90,082,647
2026-07-13	5.460	5.500	5.440	5.500	5.500	70,833,935
2026-07-10	5.470	5.530	5.370	5.480	5.480	85,815,597
2026-07-09	5.540	5.540	5.430	5.460	5.460	65,535,995
2026-07-08	5.560	5.620	5.520	5.560	5.560	51,969,353
2026-07-07	5.640	5.650	5.540	5.560	5.560	53,134,024
2026-07-06	5.580	5.670	5.550	5.650	5.650	67,565,829
2026-07-03	5.620	5.690	5.540	5.590	5.590	72,009,810
2026-07-02	5.540	5.630	5.500	5.610	5.610	88,571,229
2026-07-01	5.430	5.590	5.400	5.540	5.540	77,776,097
2026-06-30	5.510	5.560	5.390	5.430	5.430	75,366,963
2026-06-29	5.390	5.610	5.300	5.540	5.540	112,965,881
2026-06-26	5.480	5.530	5.380	5.390	5.390	80,549,658
2026-06-25	5.520	5.610	5.440	5.490	5.490	91,690,713
2026-06-24	5.790	5.790	5.620	5.670	5.490	106,337,930
2026-06-23	5.750	5.930	5.730	5.780	5.597	135,039,651
2026-06-22	5.680	5.790	5.630	5.750	5.568	85,516,346
2026-06-18	5.780	5.800	5.670	5.680	5.500	86,931,792
2026-06-17	5.860	5.870	5.700	5.770	5.770	101,643,698
2026-06-16	5.950	5.980	5.830	5.850	5.850	102,788,121
2026-06-15	6.080	6.160	5.950	5.970	5.970	167,181,027
2026-06-12	5.840	6.070	5.800	6.020	6.020	272,239,072
2026-06-11	5.750	5.860	5.700	5.850	5.850	151,649,469
2026-06-10	5.640	5.780	5.620	5.740	5.740	129,116,256
2026-06-09	5.600	5.660	5.590	5.650	5.650	83,858,226
2026-06-08	5.700	5.700	5.590	5.620	5.620	107,023,657
2026-06-05	5.720	5.810	5.710	5.740	5.740	107,292,706
2026-06-04	5.820	5.830	5.690	5.720	5.720	113,316,083
2026-06-03	5.930	5.940	5.810	5.830	5.830	137,737,585
2026-06-02	6.030	6.070	5.910	5.940	5.940	127,650,981
2026-06-01	6.030	6.040	5.930	6.040	6.040	111,586,589
2026-05-29	5.970	6.080	5.960	6.030	6.030	95,524,625
2026-05-28	6.000	6.070	5.950	5.960	5.960	66,912,615
2026-05-27	6.050	6.070	5.940	6.030	6.030	88,804,356
2026-05-26	5.940	6.050	5.900	6.040	6.040	105,532,658
2026-05-25	5.910	6.000	5.900	5.950	5.950	70,914,266
2026-05-22	5.950	5.990	5.870	5.900	5.900	76,092,775
2026-05-21	5.990	6.060	5.930	5.940	5.940	89,194,105
2026-05-20	6.020	6.060	5.960	5.970	5.970	76,049,972
2026-05-19	6.090	6.110	5.990	6.040	6.040	90,858,876
2026-05-18	6.220	6.220	6.040	6.090	6.090	135,784,492
2026-05-15	6.360	6.360	6.220	6.220	6.220	120,053,896
2026-05-14	6.360	6.400	6.340	6.350	6.350	91,454,287
2026-05-13	6.440	6.440	6.330	6.350	6.350	94,169,492
2026-05-12	6.500	6.550	6.430	6.430	6.430	89,241,308
2026-05-11	6.400	6.530	6.360	6.500	6.500	150,172,088
2026-05-08	6.320	6.410	6.310	6.410	6.410	90,721,024
2026-05-07	6.340	6.380	6.300	6.320	6.320	77,594,567
2026-05-06	6.330	6.360	6.270	6.330	6.330	134,988,734
2026-04-30	6.480	6.500	6.290	6.310	6.310	161,588,881
2026-04-29	6.340	6.490	6.340	6.480	6.480	97,323,587
2026-04-28	6.310	6.390	6.280	6.370	6.370	80,843,921
2026-04-27	6.330	6.360	6.260	6.290	6.290	71,633,171
2026-04-24	6.390	6.390	6.310	6.350	6.350	58,835,890
2026-04-23	6.350	6.420	6.320	6.380	6.380	104,582,243
2026-04-22	6.320	6.380	6.290	6.350	6.350	96,005,738
2026-04-21	6.250	6.320	6.240	6.320	6.320	93,694,817
2026-04-20	6.310	6.310	6.240	6.250	6.250	106,856,899

← NewerPage 2 of 5 · 241 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.