Baoshan Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 7.180 | 7.200 | 7.080 | 7.100 | 7.100 | 106,289,896 |
| 2026-01-14 | 7.270 | 7.300 | 7.150 | 7.180 | 7.180 | 134,642,654 |
| 2026-01-13 | 7.350 | 7.370 | 7.260 | 7.270 | 7.270 | 99,561,947 |
| 2026-01-12 | 7.300 | 7.420 | 7.290 | 7.330 | 7.330 | 100,440,279 |
| 2026-01-09 | 7.330 | 7.380 | 7.250 | 7.280 | 7.280 | 95,038,024 |
| 2026-01-08 | 7.240 | 7.390 | 7.160 | 7.330 | 7.330 | 106,470,055 |
| 2026-01-07 | 7.310 | 7.410 | 7.240 | 7.260 | 7.260 | 116,107,586 |
| 2026-01-06 | 7.280 | 7.360 | 7.250 | 7.350 | 7.350 | 90,502,000 |
| 2026-01-05 | 7.490 | 7.500 | 7.250 | 7.280 | 7.280 | 106,168,349 |
| 2025-12-31 | 7.410 | 7.510 | 7.390 | 7.450 | 7.450 | 54,374,565 |
| 2025-12-30 | 7.430 | 7.500 | 7.370 | 7.410 | 7.410 | 56,295,890 |
| 2025-12-29 | 7.330 | 7.540 | 7.310 | 7.440 | 7.440 | 128,536,352 |
| 2025-12-26 | 7.190 | 7.370 | 7.180 | 7.350 | 7.350 | 96,754,666 |
| 2025-12-25 | 7.190 | 7.240 | 7.140 | 7.180 | 7.180 | 45,082,374 |
| 2025-12-24 | 7.160 | 7.200 | 7.120 | 7.190 | 7.190 | 43,408,260 |
| 2025-12-23 | 7.210 | 7.220 | 7.150 | 7.160 | 7.160 | 48,851,960 |
| 2025-12-22 | 7.250 | 7.270 | 7.200 | 7.220 | 7.220 | 61,499,038 |
| 2025-12-19 | 7.170 | 7.280 | 7.140 | 7.210 | 7.210 | 64,382,386 |
| 2025-12-18 | 7.110 | 7.200 | 7.090 | 7.190 | 7.190 | 73,256,348 |
| 2025-12-17 | 7.070 | 7.150 | 7.000 | 7.110 | 7.110 | 83,189,996 |
| 2025-12-16 | 7.060 | 7.090 | 7.010 | 7.060 | 7.060 | 76,912,294 |
| 2025-12-15 | 7.150 | 7.210 | 7.040 | 7.050 | 7.050 | 129,514,126 |
| 2025-12-12 | 7.090 | 7.190 | 7.020 | 7.190 | 7.190 | 194,708,159 |
| 2025-12-11 | 7.140 | 7.150 | 7.040 | 7.080 | 7.080 | 89,095,602 |
| 2025-12-10 | 7.070 | 7.160 | 7.010 | 7.150 | 7.150 | 90,930,808 |
| 2025-12-09 | 7.150 | 7.160 | 7.060 | 7.090 | 7.090 | 94,528,855 |
| 2025-12-08 | 7.320 | 7.340 | 7.160 | 7.180 | 7.180 | 116,900,964 |
| 2025-12-05 | 7.250 | 7.350 | 7.230 | 7.330 | 7.330 | 51,152,632 |
| 2025-12-04 | 7.390 | 7.410 | 7.230 | 7.270 | 7.270 | 64,206,192 |
| 2025-12-03 | 7.270 | 7.440 | 7.240 | 7.360 | 7.360 | 78,692,606 |
| 2025-12-02 | 7.240 | 7.320 | 7.220 | 7.290 | 7.290 | 81,416,442 |
| 2025-12-01 | 7.250 | 7.290 | 7.180 | 7.240 | 7.240 | 90,406,242 |
| 2025-11-28 | 7.190 | 7.270 | 7.150 | 7.250 | 7.250 | 63,281,367 |
| 2025-11-27 | 7.200 | 7.260 | 7.130 | 7.190 | 7.190 | 52,703,922 |
| 2025-11-26 | 7.170 | 7.250 | 7.170 | 7.190 | 7.190 | 83,583,438 |
| 2025-11-25 | 7.190 | 7.210 | 7.100 | 7.160 | 7.160 | 89,193,875 |
| 2025-11-24 | 7.280 | 7.350 | 7.140 | 7.170 | 7.170 | 137,124,756 |
| 2025-11-21 | 7.420 | 7.450 | 7.260 | 7.270 | 7.270 | 124,840,200 |
| 2025-11-20 | 7.460 | 7.550 | 7.460 | 7.470 | 7.470 | 49,535,036 |
| 2025-11-19 | 7.500 | 7.540 | 7.400 | 7.470 | 7.470 | 72,265,659 |
| 2025-11-18 | 7.670 | 7.690 | 7.490 | 7.520 | 7.520 | 80,715,570 |
| 2025-11-17 | 7.670 | 7.710 | 7.570 | 7.660 | 7.660 | 77,552,740 |
| 2025-11-14 | 7.730 | 7.830 | 7.660 | 7.670 | 7.670 | 70,889,328 |
| 2025-11-13 | 7.750 | 7.830 | 7.610 | 7.760 | 7.760 | 90,961,513 |
| 2025-11-12 | 7.650 | 7.790 | 7.620 | 7.730 | 7.730 | 97,846,420 |
| 2025-11-11 | 7.620 | 7.670 | 7.540 | 7.640 | 7.640 | 75,938,167 |
| 2025-11-10 | 7.670 | 7.670 | 7.530 | 7.610 | 7.610 | 72,346,751 |
| 2025-11-07 | 7.710 | 7.810 | 7.620 | 7.650 | 7.650 | 85,592,644 |
| 2025-11-06 | 7.480 | 7.750 | 7.470 | 7.740 | 7.740 | 143,515,163 |
| 2025-11-05 | 7.480 | 7.510 | 7.420 | 7.480 | 7.480 | 65,002,412 |
| 2025-11-04 | 7.570 | 7.670 | 7.470 | 7.510 | 7.510 | 99,429,101 |
| 2025-11-03 | 7.370 | 7.620 | 7.370 | 7.570 | 7.570 | 163,125,025 |
| 2025-10-31 | 7.300 | 7.550 | 7.280 | 7.370 | 7.370 | 205,427,407 |
| 2025-10-30 | 7.130 | 7.310 | 7.110 | 7.240 | 7.240 | 136,732,232 |
| 2025-10-29 | 7.120 | 7.130 | 7.030 | 7.080 | 7.080 | 74,764,765 |
| 2025-10-28 | 7.260 | 7.260 | 7.100 | 7.110 | 7.110 | 95,243,689 |
| 2025-10-27 | 7.150 | 7.340 | 7.130 | 7.270 | 7.270 | 120,662,401 |
| 2025-10-24 | 7.220 | 7.230 | 7.100 | 7.140 | 7.140 | 73,339,488 |
| 2025-10-23 | 7.160 | 7.240 | 7.120 | 7.220 | 7.220 | 60,499,397 |
| 2025-10-22 | 7.150 | 7.190 | 7.120 | 7.170 | 7.170 | 42,340,710 |
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.