Baoshan Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	7.220	7.350	7.170	7.230	6.587	69,675,345
2022-01-26	7.240	7.390	7.150	7.270	6.623	80,848,225
2022-01-25	7.530	7.540	7.210	7.230	6.587	105,180,856
2022-01-24	7.440	7.610	7.360	7.560	6.887	69,531,136
2022-01-21	7.710	7.730	7.460	7.500	6.833	109,629,409
2022-01-20	7.660	7.850	7.630	7.770	7.079	125,985,796
2022-01-19	7.610	7.730	7.550	7.700	7.015	153,015,334
2022-01-18	7.290	7.570	7.250	7.560	6.887	110,049,233
2022-01-17	7.220	7.350	7.180	7.320	6.669	70,552,968
2022-01-14	7.430	7.460	7.240	7.260	6.614	73,675,452
2022-01-13	7.510	7.640	7.430	7.460	6.796	60,702,293
2022-01-12	7.610	7.610	7.370	7.510	6.842	99,247,363
2022-01-11	7.580	7.780	7.560	7.650	6.969	110,943,599
2022-01-10	7.690	7.740	7.510	7.600	6.924	93,990,240
2022-01-07	7.360	7.700	7.340	7.620	6.942	161,248,196
2022-01-06	7.160	7.450	7.130	7.400	6.742	138,188,066
2022-01-05	7.270	7.300	7.130	7.160	6.523	83,816,524
2022-01-04	7.140	7.300	7.120	7.230	6.587	91,426,481
2021-12-31	7.090	7.200	7.070	7.160	6.523	53,106,255
2021-12-30	7.150	7.190	7.080	7.110	6.478	66,130,425
2021-12-29	7.130	7.210	7.110	7.130	6.496	55,470,339
2021-12-28	7.210	7.230	7.110	7.160	6.523	72,127,726
2021-12-27	7.190	7.260	7.100	7.240	6.596	70,601,904
2021-12-24	7.370	7.410	7.240	7.260	6.614	69,095,628
2021-12-23	7.330	7.390	7.300	7.380	6.723	67,083,390
2021-12-22	7.480	7.490	7.280	7.340	6.687	105,989,073
2021-12-21	7.270	7.500	7.180	7.480	6.815	142,257,287
2021-12-20	7.340	7.380	7.210	7.240	6.596	136,340,728
2021-12-17	7.490	7.620	7.420	7.490	6.824	158,215,012
2021-12-16	7.010	7.510	7.010	7.470	6.805	331,261,289
2021-12-15	6.960	7.060	6.940	7.000	6.377	91,206,392
2021-12-14	7.040	7.100	6.950	6.960	6.341	125,992,413
2021-12-13	7.050	7.170	7.030	7.080	6.450	137,260,000
2021-12-10	7.110	7.130	6.930	7.010	6.386	167,685,646
2021-12-09	7.170	7.190	7.070	7.110	6.478	123,992,889
2021-12-08	7.190	7.230	7.080	7.180	6.541	148,456,684
2021-12-07	7.090	7.240	6.950	7.230	6.587	200,143,052
2021-12-06	7.050	7.270	7.000	7.010	6.386	184,635,601
2021-12-03	6.990	7.050	6.870	7.010	6.386	142,384,934
2021-12-02	6.730	7.040	6.710	6.990	6.368	201,301,940
2021-12-01	6.540	6.770	6.480	6.770	6.168	150,286,706
2021-11-30	6.620	6.700	6.480	6.520	5.940	127,912,900
2021-11-29	6.650	6.700	6.510	6.660	6.068	151,758,791
2021-11-26	6.660	6.930	6.610	6.770	6.168	170,622,552
2021-11-25	6.800	6.810	6.690	6.720	6.122	126,893,958
2021-11-24	6.650	6.810	6.560	6.780	6.177	207,270,667
2021-11-23	6.490	6.780	6.490	6.590	6.004	264,398,754
2021-11-22	6.530	6.550	6.420	6.430	5.858	136,562,617
2021-11-19	6.400	6.560	6.320	6.530	5.949	128,208,918
2021-11-18	6.430	6.510	6.390	6.420	5.849	102,227,796
2021-11-17	6.300	6.470	6.280	6.460	5.885	135,647,177
2021-11-16	6.500	6.600	6.310	6.320	5.758	155,550,091
2021-11-15	6.360	6.510	6.270	6.500	5.922	141,913,268
2021-11-12	6.570	6.590	6.350	6.370	5.803	181,086,078
2021-11-11	6.400	6.700	6.390	6.570	5.986	292,875,614
2021-11-10	6.260	6.410	6.140	6.370	5.803	234,686,189
2021-11-09	6.430	6.440	6.270	6.310	5.749	159,211,960
2021-11-08	6.450	6.560	6.390	6.410	5.840	133,794,824
2021-11-05	6.610	6.630	6.380	6.410	5.840	187,138,888
2021-11-04	6.840	6.840	6.660	6.710	6.113	135,119,884

← NewerPage 20 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.