Baoshan Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-11-03 | 6.770 | 6.890 | 6.670 | 6.850 | 6.241 | 120,425,899 |
| 2021-11-02 | 7.000 | 7.030 | 6.630 | 6.760 | 6.159 | 232,873,386 |
| 2021-11-01 | 7.140 | 7.140 | 6.980 | 7.010 | 6.386 | 157,695,176 |
| 2021-10-29 | 7.120 | 7.190 | 7.050 | 7.130 | 6.496 | 135,981,879 |
| 2021-10-28 | 7.250 | 7.250 | 6.950 | 7.070 | 6.441 | 183,037,979 |
| 2021-10-27 | 7.420 | 7.460 | 7.180 | 7.220 | 6.578 | 141,910,070 |
| 2021-10-26 | 7.470 | 7.550 | 7.350 | 7.410 | 6.751 | 104,977,965 |
| 2021-10-25 | 7.440 | 7.500 | 7.230 | 7.460 | 6.796 | 108,610,663 |
| 2021-10-22 | 7.610 | 7.720 | 7.370 | 7.440 | 6.778 | 208,634,026 |
| 2021-10-21 | 7.860 | 7.940 | 7.670 | 7.690 | 7.006 | 183,023,139 |
| 2021-10-20 | 7.800 | 7.860 | 7.500 | 7.800 | 7.106 | 160,888,350 |
| 2021-10-19 | 7.800 | 7.900 | 7.680 | 7.880 | 7.179 | 157,200,996 |
| 2021-10-18 | 7.750 | 7.880 | 7.670 | 7.820 | 7.124 | 154,922,063 |
| 2021-10-15 | 7.800 | 7.890 | 7.660 | 7.770 | 7.079 | 166,584,953 |
| 2021-10-14 | 8.020 | 8.220 | 7.970 | 8.040 | 7.006 | 144,985,353 |
← NewerPage 21 of 21 · 1,217 trading days
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.