Baoshan Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	6.350	6.360	6.280	6.300	6.300	115,347,934
2026-04-16	6.360	6.400	6.340	6.360	6.360	80,207,413
2026-04-15	6.460	6.470	6.360	6.360	6.360	93,654,912
2026-04-14	6.440	6.470	6.400	6.460	6.460	75,304,436
2026-04-13	6.410	6.440	6.370	6.440	6.440	63,750,101
2026-04-10	6.410	6.470	6.390	6.420	6.420	63,048,133
2026-04-09	6.460	6.480	6.370	6.400	6.400	84,039,509
2026-04-08	6.440	6.490	6.420	6.490	6.490	94,310,328
2026-04-07	6.390	6.400	6.330	6.380	6.380	51,385,925
2026-04-03	6.450	6.450	6.370	6.400	6.400	46,202,651
2026-04-02	6.460	6.500	6.400	6.440	6.440	58,856,043
2026-04-01	6.460	6.520	6.450	6.480	6.480	78,726,411
2026-03-31	6.480	6.550	6.410	6.410	6.410	70,422,783
2026-03-30	6.390	6.510	6.370	6.490	6.490	78,459,353
2026-03-27	6.270	6.450	6.240	6.430	6.430	98,782,662
2026-03-26	6.420	6.460	6.280	6.310	6.310	78,359,495
2026-03-25	6.400	6.450	6.360	6.420	6.420	84,493,105
2026-03-24	6.340	6.420	6.280	6.390	6.390	124,807,808
2026-03-23	6.500	6.520	6.210	6.250	6.250	172,844,382
2026-03-20	6.590	6.640	6.530	6.570	6.570	98,924,825
2026-03-19	6.660	6.700	6.580	6.590	6.590	114,324,595
2026-03-18	6.840	6.860	6.660	6.720	6.720	176,224,564
2026-03-17	6.890	6.980	6.840	6.840	6.840	187,360,393
2026-03-16	7.120	7.140	6.860	6.880	6.880	298,418,243
2026-03-13	7.100	7.180	7.080	7.110	7.110	157,311,005
2026-03-12	7.030	7.120	7.000	7.090	7.090	147,270,722
2026-03-11	7.010	7.050	6.940	7.040	7.040	117,793,042
2026-03-10	7.070	7.100	6.980	7.000	7.000	176,050,125
2026-03-09	7.040	7.140	7.020	7.050	7.050	162,842,736
2026-03-06	7.110	7.120	7.020	7.100	7.100	132,856,409
2026-03-05	7.140	7.190	7.080	7.120	7.120	137,914,121
2026-03-04	7.160	7.230	7.060	7.100	7.100	161,845,318
2026-03-03	7.260	7.340	7.170	7.180	7.180	203,160,022
2026-03-02	7.150	7.330	7.120	7.310	7.310	269,976,147
2026-02-27	7.060	7.240	7.030	7.200	7.200	316,744,034
2026-02-26	7.060	7.200	7.050	7.060	7.060	220,699,678
2026-02-25	7.000	7.350	6.980	7.020	7.020	550,851,272
2026-02-24	6.990	7.030	6.950	7.010	7.010	100,861,925
2026-02-13	7.100	7.110	6.920	6.920	6.920	194,945,900
2026-02-12	7.170	7.190	7.100	7.120	7.120	93,347,850
2026-02-11	7.060	7.200	7.030	7.180	7.180	117,379,341
2026-02-10	7.120	7.120	7.010	7.060	7.060	88,178,973
2026-02-09	7.170	7.250	7.110	7.120	7.120	115,647,471
2026-02-06	7.080	7.190	7.060	7.100	7.100	86,421,683
2026-02-05	7.190	7.270	7.080	7.120	7.120	114,952,143
2026-02-04	7.000	7.220	6.990	7.220	7.220	157,324,271
2026-02-03	7.000	7.040	6.920	7.020	7.020	130,957,908
2026-02-02	7.260	7.280	6.950	6.950	6.950	254,330,284
2026-01-30	7.290	7.390	7.150	7.300	7.300	189,252,252
2026-01-29	7.310	7.410	7.200	7.370	7.370	293,336,248
2026-01-28	7.160	7.440	7.120	7.300	7.300	247,749,118
2026-01-27	7.310	7.350	7.150	7.160	7.160	127,016,308
2026-01-26	7.270	7.380	7.250	7.300	7.300	159,359,166
2026-01-23	7.290	7.300	7.210	7.240	7.240	97,505,511
2026-01-22	7.220	7.330	7.180	7.270	7.270	123,596,404
2026-01-21	7.230	7.260	7.160	7.210	7.210	94,931,049
2026-01-20	7.150	7.260	7.130	7.260	7.260	142,466,675
2026-01-19	7.020	7.150	7.010	7.140	7.140	109,964,745
2026-01-16	7.130	7.160	7.000	7.000	7.000	122,684,789
2026-01-15	7.180	7.200	7.080	7.100	7.100	106,289,896

← NewerPage 3 of 21 · 1,214 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.