Baoshan Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 7.140 | 7.170 | 7.080 | 7.160 | 7.160 | 63,376,757 |
| 2025-10-17 | 7.180 | 7.270 | 7.120 | 7.150 | 7.150 | 92,658,715 |
| 2025-10-16 | 7.230 | 7.250 | 7.120 | 7.150 | 7.150 | 76,730,140 |
| 2025-10-15 | 7.230 | 7.320 | 7.180 | 7.250 | 7.250 | 97,740,100 |
| 2025-10-14 | 7.330 | 7.360 | 7.190 | 7.220 | 7.220 | 96,197,425 |
| 2025-10-13 | 7.130 | 7.320 | 7.070 | 7.280 | 7.280 | 149,693,348 |
| 2025-10-10 | 7.120 | 7.340 | 7.100 | 7.260 | 7.260 | 170,612,872 |
| 2025-10-09 | 7.120 | 7.250 | 6.940 | 7.180 | 7.180 | 176,770,838 |
| 2025-09-30 | 6.980 | 7.080 | 6.930 | 7.070 | 7.070 | 106,094,939 |
| 2025-09-29 | 6.950 | 7.000 | 6.840 | 6.990 | 6.990 | 93,068,603 |
| 2025-09-26 | 6.790 | 7.020 | 6.770 | 6.960 | 6.960 | 139,920,443 |
| 2025-09-25 | 6.850 | 6.870 | 6.780 | 6.790 | 6.790 | 64,773,759 |
| 2025-09-24 | 6.810 | 6.880 | 6.740 | 6.860 | 6.860 | 79,570,268 |
| 2025-09-23 | 6.930 | 6.970 | 6.850 | 6.920 | 6.920 | 84,851,226 |
| 2025-09-22 | 6.900 | 6.960 | 6.840 | 6.960 | 6.960 | 94,852,953 |
| 2025-09-19 | 6.860 | 6.970 | 6.840 | 6.910 | 6.910 | 118,395,665 |
| 2025-09-18 | 6.930 | 6.940 | 6.830 | 6.860 | 6.860 | 129,868,498 |
| 2025-09-17 | 6.900 | 7.030 | 6.880 | 6.920 | 6.920 | 142,538,263 |
| 2025-09-16 | 7.010 | 7.100 | 6.880 | 6.930 | 6.930 | 139,710,919 |
| 2025-09-15 | 7.000 | 7.040 | 6.950 | 7.010 | 7.010 | 101,241,554 |
| 2025-09-12 | 7.070 | 7.200 | 6.970 | 7.030 | 7.030 | 185,923,380 |
| 2025-09-11 | 6.940 | 7.070 | 6.930 | 7.060 | 7.060 | 95,050,610 |
| 2025-09-10 | 7.040 | 7.060 | 6.920 | 6.940 | 6.940 | 92,937,544 |
| 2025-09-09 | 7.000 | 7.210 | 6.980 | 7.070 | 7.070 | 115,174,491 |
| 2025-09-08 | 6.950 | 7.070 | 6.930 | 7.020 | 7.020 | 148,597,315 |
| 2025-09-05 | 7.000 | 7.030 | 6.900 | 6.970 | 6.970 | 111,276,580 |
| 2025-09-04 | 7.100 | 7.110 | 6.900 | 7.040 | 7.040 | 116,863,536 |
| 2025-09-03 | 7.100 | 7.180 | 7.080 | 7.130 | 7.130 | 119,956,554 |
| 2025-09-02 | 6.900 | 7.150 | 6.860 | 7.090 | 7.090 | 194,387,461 |
| 2025-09-01 | 6.950 | 7.030 | 6.850 | 6.890 | 6.890 | 186,797,077 |
| 2025-08-29 | 7.000 | 7.220 | 6.920 | 6.930 | 6.930 | 257,202,611 |
| 2025-08-28 | 7.000 | 7.020 | 6.900 | 7.020 | 7.020 | 133,571,838 |
| 2025-08-27 | 7.200 | 7.230 | 7.030 | 7.030 | 7.030 | 122,554,453 |
| 2025-08-26 | 7.230 | 7.250 | 7.140 | 7.210 | 7.210 | 74,835,271 |
| 2025-08-25 | 7.170 | 7.320 | 7.150 | 7.260 | 7.260 | 117,662,238 |
| 2025-08-22 | 7.180 | 7.190 | 7.060 | 7.150 | 7.150 | 83,312,470 |
| 2025-08-21 | 7.180 | 7.210 | 7.150 | 7.190 | 7.190 | 58,207,551 |
| 2025-08-20 | 7.080 | 7.170 | 7.050 | 7.160 | 7.160 | 67,637,819 |
| 2025-08-19 | 7.090 | 7.190 | 7.090 | 7.110 | 7.110 | 71,647,495 |
| 2025-08-18 | 7.150 | 7.190 | 7.080 | 7.080 | 7.080 | 87,414,525 |
| 2025-08-15 | 7.180 | 7.210 | 7.130 | 7.130 | 7.130 | 71,305,033 |
| 2025-08-14 | 7.210 | 7.240 | 7.180 | 7.190 | 7.190 | 67,678,606 |
| 2025-08-13 | 7.220 | 7.310 | 7.190 | 7.190 | 7.190 | 84,843,535 |
| 2025-08-12 | 7.320 | 7.350 | 7.180 | 7.200 | 7.200 | 83,034,249 |
| 2025-08-11 | 7.500 | 7.520 | 7.300 | 7.310 | 7.310 | 93,593,126 |
| 2025-08-08 | 7.330 | 7.530 | 7.310 | 7.470 | 7.470 | 70,552,738 |
| 2025-08-07 | 7.350 | 7.360 | 7.270 | 7.340 | 7.340 | 75,660,360 |
| 2025-08-06 | 7.340 | 7.380 | 7.300 | 7.340 | 7.340 | 51,235,301 |
| 2025-08-05 | 7.310 | 7.390 | 7.280 | 7.320 | 7.320 | 62,226,801 |
| 2025-08-04 | 7.260 | 7.330 | 7.240 | 7.300 | 7.300 | 64,837,087 |
| 2025-08-01 | 7.320 | 7.400 | 7.280 | 7.290 | 7.290 | 66,678,853 |
| 2025-07-31 | 7.500 | 7.540 | 7.230 | 7.340 | 7.340 | 120,858,227 |
| 2025-07-30 | 7.490 | 7.800 | 7.490 | 7.550 | 7.550 | 145,945,108 |
| 2025-07-29 | 7.280 | 7.520 | 7.280 | 7.480 | 7.480 | 91,850,088 |
| 2025-07-28 | 7.400 | 7.410 | 7.200 | 7.280 | 7.280 | 103,477,532 |
| 2025-07-25 | 7.520 | 7.540 | 7.420 | 7.440 | 7.440 | 82,179,480 |
| 2025-07-24 | 7.440 | 7.510 | 7.340 | 7.510 | 7.510 | 80,817,136 |
| 2025-07-23 | 7.640 | 7.670 | 7.460 | 7.510 | 7.510 | 134,656,694 |
| 2025-07-22 | 7.420 | 7.660 | 7.380 | 7.620 | 7.620 | 155,508,651 |
| 2025-07-21 | 7.190 | 7.440 | 7.180 | 7.360 | 7.360 | 125,236,758 |
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.