Baoshan Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	6.740	6.770	6.570	6.600	6.600	72,650,099
2025-01-16	6.700	6.780	6.660	6.780	6.780	53,426,709
2025-01-15	6.580	6.700	6.560	6.680	6.680	61,910,905
2025-01-14	6.530	6.600	6.490	6.580	6.580	51,227,225
2025-01-13	6.500	6.510	6.410	6.510	6.510	65,889,294
2025-01-10	6.580	6.620	6.520	6.550	6.550	40,902,114
2025-01-09	6.660	6.680	6.590	6.600	6.600	56,480,399
2025-01-08	6.730	6.740	6.610	6.720	6.720	67,394,369
2025-01-07	6.910	6.910	6.630	6.730	6.730	113,662,899
2025-01-06	6.890	6.920	6.740	6.910	6.910	81,032,463
2025-01-03	6.930	7.020	6.850	6.880	6.880	74,877,211
2025-01-02	6.990	7.050	6.890	6.920	6.920	89,251,555
2024-12-31	7.030	7.090	6.970	7.000	7.000	59,773,911
2024-12-30	7.000	7.070	6.960	7.040	7.040	57,577,768
2024-12-27	7.010	7.090	6.950	7.040	7.040	64,852,276
2024-12-26	7.130	7.150	6.950	6.990	6.990	64,182,681
2024-12-25	7.040	7.110	7.010	7.110	7.110	81,977,004
2024-12-24	6.950	7.060	6.940	7.020	7.020	79,103,225
2024-12-23	6.780	7.010	6.770	6.990	6.990	131,246,966
2024-12-20	6.910	6.940	6.770	6.780	6.780	79,057,963
2024-12-19	6.990	7.010	6.890	6.890	6.890	71,208,904
2024-12-18	6.880	7.080	6.880	7.020	7.020	138,007,685
2024-12-17	6.780	6.900	6.760	6.860	6.860	72,731,633
2024-12-16	6.750	6.850	6.700	6.790	6.790	72,421,613
2024-12-13	6.890	6.890	6.740	6.750	6.750	100,510,020
2024-12-12	6.990	7.000	6.860	6.890	6.890	84,188,631
2024-12-11	6.890	7.010	6.880	6.990	6.990	78,164,451
2024-12-10	7.050	7.090	6.900	6.910	6.910	89,521,505
2024-12-09	6.920	6.970	6.890	6.950	6.950	74,949,755
2024-12-06	6.850	6.950	6.830	6.920	6.920	94,926,874
2024-12-05	6.820	6.840	6.770	6.830	6.830	58,091,273
2024-12-04	6.810	6.870	6.740	6.820	6.820	70,890,334
2024-12-03	6.800	6.840	6.750	6.820	6.820	61,502,714
2024-12-02	6.620	6.820	6.610	6.780	6.780	116,655,042
2024-11-29	6.640	6.740	6.610	6.620	6.620	70,180,763
2024-11-28	6.580	6.670	6.570	6.620	6.620	48,384,343
2024-11-27	6.520	6.600	6.450	6.600	6.600	53,945,780
2024-11-26	6.560	6.590	6.500	6.520	6.520	52,612,064
2024-11-25	6.580	6.660	6.520	6.560	6.560	61,202,426
2024-11-22	6.750	6.810	6.560	6.560	6.560	77,096,604
2024-11-21	6.710	6.790	6.710	6.770	6.770	54,681,499
2024-11-20	6.670	6.740	6.660	6.730	6.730	57,240,509
2024-11-19	6.770	6.810	6.640	6.730	6.730	97,868,122
2024-11-18	6.650	6.930	6.650	6.800	6.800	192,455,019
2024-11-15	6.540	6.640	6.520	6.580	6.580	67,918,264
2024-11-14	6.640	6.670	6.550	6.550	6.550	66,801,369
2024-11-13	6.600	6.700	6.600	6.630	6.630	66,925,157
2024-11-12	6.700	6.760	6.610	6.610	6.610	81,831,382
2024-11-11	6.810	6.810	6.630	6.710	6.710	94,968,311
2024-11-08	6.980	7.020	6.770	6.830	6.830	116,722,466
2024-11-07	6.730	6.950	6.700	6.950	6.950	139,933,580
2024-11-06	6.800	6.800	6.710	6.790	6.790	96,450,908
2024-11-05	6.660	6.780	6.650	6.780	6.780	89,670,380
2024-11-04	6.680	6.710	6.530	6.690	6.690	85,385,859
2024-11-01	6.500	6.780	6.480	6.680	6.680	142,103,583
2024-10-31	6.530	6.620	6.440	6.520	6.520	97,801,363
2024-10-30	6.660	6.720	6.510	6.560	6.560	123,616,262
2024-10-29	6.940	6.940	6.750	6.770	6.770	109,075,322
2024-10-28	6.650	6.950	6.640	6.910	6.910	206,009,825
2024-10-25	6.600	6.640	6.560	6.590	6.590	53,761,090

← NewerPage 8 of 21 · 1,215 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.