Baoshan Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	7.050	7.140	7.040	7.100	7.100	53,801,452
2025-07-17	6.940	7.050	6.910	7.040	7.040	67,394,481
2025-07-16	7.040	7.070	6.920	6.940	6.940	59,766,069
2025-07-15	7.080	7.130	6.990	7.050	7.050	62,057,866
2025-07-14	7.040	7.190	7.040	7.070	7.070	79,043,620
2025-07-11	7.030	7.190	7.010	7.010	7.010	119,125,328
2025-07-10	7.050	7.120	7.010	7.010	7.010	73,540,803
2025-07-09	7.150	7.200	7.040	7.050	7.050	68,437,816
2025-07-08	7.200	7.240	7.120	7.160	7.160	61,516,658
2025-07-07	7.070	7.230	7.030	7.200	7.200	87,113,354
2025-07-04	7.000	7.160	6.970	7.100	7.100	133,111,985
2025-07-03	6.900	7.010	6.780	6.970	6.970	133,885,738
2025-07-02	6.600	6.910	6.590	6.900	6.900	179,506,587
2025-07-01	6.590	6.620	6.560	6.600	6.600	47,587,488
2025-06-30	6.580	6.630	6.560	6.590	6.590	56,925,645
2025-06-27	6.560	6.640	6.550	6.570	6.570	59,326,208
2025-06-26	6.580	6.610	6.550	6.550	6.550	43,135,121
2025-06-25	6.540	6.600	6.520	6.590	6.590	45,805,550
2025-06-24	6.480	6.550	6.480	6.540	6.540	56,779,456
2025-06-23	6.560	6.560	6.460	6.470	6.470	75,568,939
2025-06-20	6.490	6.610	6.490	6.580	6.580	62,871,608
2025-06-19	6.610	6.630	6.470	6.490	6.490	84,128,236
2025-06-18	6.640	6.660	6.580	6.610	6.610	37,905,462
2025-06-17	6.640	6.680	6.600	6.640	6.640	40,002,955
2025-06-16	6.710	6.720	6.620	6.640	6.640	51,178,156
2025-06-13	6.730	6.740	6.670	6.730	6.730	66,823,230
2025-06-12	6.700	6.740	6.660	6.740	6.740	48,883,303
2025-06-11	6.610	6.730	6.580	6.700	6.700	66,093,425
2025-06-10	6.670	6.720	6.640	6.680	6.680	53,783,923
2025-06-09	6.670	6.690	6.640	6.670	6.670	43,641,140
2025-06-06	6.650	6.710	6.640	6.650	6.650	52,284,699
2025-06-05	6.700	6.720	6.620	6.640	6.640	46,617,757
2025-06-04	6.610	6.690	6.590	6.680	6.680	80,513,730
2025-06-03	6.720	6.720	6.570	6.580	6.580	133,847,544
2025-05-30	6.680	6.790	6.680	6.740	6.740	54,475,236
2025-05-29	6.670	6.710	6.650	6.690	6.690	49,070,936
2025-05-28	6.730	6.740	6.670	6.670	6.670	39,116,692
2025-05-27	6.800	6.810	6.710	6.720	6.720	43,941,934
2025-05-26	6.850	6.880	6.800	6.800	6.800	40,723,815
2025-05-23	6.960	6.970	6.860	6.860	6.860	59,615,426
2025-05-22	6.940	6.960	6.830	6.860	6.860	70,091,856
2025-05-21	6.940	7.010	6.890	6.950	6.950	60,709,626
2025-05-20	6.970	7.020	6.920	6.940	6.940	32,850,568
2025-05-19	6.950	6.980	6.900	6.970	6.970	31,645,782
2025-05-16	6.960	6.980	6.880	6.960	6.960	41,928,403
2025-05-15	7.000	7.030	6.960	6.970	6.970	31,684,823
2025-05-14	6.990	7.030	6.950	7.010	7.010	38,010,893
2025-05-13	6.930	7.090	6.930	6.980	6.980	83,861,978
2025-05-12	6.930	6.950	6.870	6.910	6.910	53,492,353
2025-05-09	6.890	6.940	6.860	6.930	6.930	46,398,753
2025-05-08	6.910	6.970	6.870	6.880	6.880	48,499,977
2025-05-07	6.970	6.980	6.860	6.950	6.950	50,278,835
2025-05-06	6.850	6.950	6.770	6.890	6.890	70,509,802
2025-04-30	6.940	6.940	6.800	6.840	6.840	64,113,729
2025-04-29	6.920	7.020	6.890	6.930	6.930	61,638,762
2025-04-28	6.700	7.060	6.680	6.920	6.920	226,895,743
2025-04-25	6.530	6.670	6.510	6.640	6.640	89,927,373
2025-04-24	6.530	6.580	6.500	6.520	6.520	56,579,814
2025-04-23	6.630	6.640	6.520	6.530	6.530	113,884,990
2025-04-22	6.710	6.710	6.600	6.620	6.620	93,479,263

← NewerPage 6 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.