Baoshan Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	6.710	6.710	6.600	6.620	6.620	93,479,263
2025-04-21	6.770	6.840	6.700	6.710	6.710	57,639,795
2025-04-18	6.680	6.800	6.660	6.780	6.780	50,123,233
2025-04-17	6.730	6.760	6.660	6.680	6.680	70,588,796
2025-04-16	6.740	6.780	6.660	6.780	6.780	81,171,472
2025-04-15	6.810	6.820	6.700	6.740	6.740	70,178,495
2025-04-14	6.800	6.840	6.760	6.810	6.810	50,297,753
2025-04-11	6.770	6.800	6.690	6.780	6.780	52,400,674
2025-04-10	6.860	6.900	6.760	6.770	6.770	94,567,843
2025-04-09	6.790	6.830	6.630	6.830	6.830	103,008,747
2025-04-08	6.640	6.870	6.640	6.790	6.790	120,937,178
2025-04-07	7.100	7.110	6.530	6.690	6.690	158,354,652
2025-04-03	7.200	7.310	7.180	7.260	7.260	34,460,170
2025-04-02	7.210	7.320	7.200	7.230	7.230	36,921,279
2025-04-01	7.250	7.370	7.190	7.320	7.320	50,831,339
2025-03-31	7.300	7.330	7.160	7.200	7.200	68,489,071
2025-03-28	7.430	7.440	7.320	7.330	7.330	40,196,769
2025-03-27	7.430	7.480	7.400	7.420	7.420	32,040,387
2025-03-26	7.500	7.530	7.370	7.440	7.440	55,001,293
2025-03-25	7.550	7.650	7.460	7.530	7.530	49,874,321
2025-03-24	7.510	7.580	7.450	7.530	7.530	56,103,274
2025-03-21	7.380	7.540	7.380	7.510	7.510	93,661,177
2025-03-20	7.310	7.460	7.230	7.380	7.380	65,608,897
2025-03-19	7.400	7.440	7.280	7.300	7.300	39,894,062
2025-03-18	7.500	7.500	7.300	7.400	7.400	59,445,559
2025-03-17	7.460	7.560	7.440	7.490	7.490	62,607,536
2025-03-14	7.560	7.600	7.400	7.450	7.450	81,816,884
2025-03-13	7.520	7.550	7.390	7.550	7.550	58,057,782
2025-03-12	7.510	7.600	7.420	7.480	7.480	72,799,811
2025-03-11	7.360	7.510	7.290	7.510	7.510	67,335,847
2025-03-10	7.520	7.520	7.310	7.380	7.380	77,994,476
2025-03-07	7.360	7.550	7.350	7.500	7.500	129,508,573
2025-03-06	7.350	7.380	7.220	7.370	7.370	103,040,559
2025-03-05	7.270	7.360	7.160	7.350	7.350	87,397,307
2025-03-04	7.250	7.330	7.190	7.260	7.260	69,691,628
2025-03-03	7.080	7.320	7.080	7.270	7.270	142,688,641
2025-02-28	7.080	7.140	7.040	7.080	7.080	116,898,643
2025-02-27	6.990	7.080	6.860	7.080	7.080	181,620,801
2025-02-26	6.650	6.960	6.650	6.940	6.940	167,335,720
2025-02-25	6.700	6.740	6.620	6.630	6.630	51,041,864
2025-02-24	6.700	6.760	6.670	6.720	6.720	60,977,731
2025-02-21	6.650	6.710	6.580	6.710	6.710	89,660,351
2025-02-20	6.630	6.680	6.580	6.650	6.650	50,733,289
2025-02-19	6.730	6.770	6.620	6.650	6.650	81,241,667
2025-02-18	6.750	6.810	6.700	6.740	6.740	58,562,001
2025-02-17	6.800	6.830	6.750	6.760	6.760	45,741,321
2025-02-14	6.850	6.870	6.760	6.800	6.800	46,051,080
2025-02-13	6.850	6.900	6.850	6.850	6.850	40,534,952
2025-02-12	6.900	6.920	6.780	6.850	6.850	48,973,895
2025-02-11	6.900	6.990	6.860	6.890	6.890	58,163,845
2025-02-10	6.950	7.070	6.850	6.900	6.900	84,090,179
2025-02-07	6.700	6.960	6.680	6.950	6.950	109,027,030
2025-02-06	6.720	6.790	6.680	6.700	6.700	59,352,464
2025-02-05	7.000	7.000	6.680	6.720	6.720	100,088,764
2025-01-27	6.810	7.020	6.800	7.010	7.010	121,403,004
2025-01-24	6.570	6.870	6.550	6.820	6.820	124,461,175
2025-01-23	6.590	6.660	6.530	6.560	6.560	65,916,370
2025-01-22	6.450	6.590	6.410	6.550	6.550	63,451,579
2025-01-21	6.620	6.620	6.440	6.450	6.450	70,530,114
2025-01-20	6.620	6.660	6.560	6.580	6.580	55,528,939

← NewerPage 7 of 21 · 1,213 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.