Baoshan Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 6.660 | 6.670 | 6.550 | 6.590 | 6.590 | 49,902,863 |
| 2024-10-23 | 6.590 | 6.720 | 6.560 | 6.650 | 6.650 | 87,304,823 |
| 2024-10-22 | 6.500 | 6.590 | 6.480 | 6.570 | 6.570 | 75,911,305 |
| 2024-10-21 | 6.630 | 6.630 | 6.470 | 6.520 | 6.520 | 100,174,512 |
| 2024-10-18 | 6.540 | 6.650 | 6.440 | 6.560 | 6.560 | 128,171,822 |
| 2024-10-17 | 6.740 | 6.790 | 6.540 | 6.540 | 6.540 | 106,553,977 |
| 2024-10-16 | 6.640 | 6.810 | 6.590 | 6.720 | 6.720 | 111,923,723 |
| 2024-10-15 | 6.860 | 6.950 | 6.660 | 6.660 | 6.660 | 133,005,329 |
| 2024-10-14 | 6.820 | 7.090 | 6.810 | 6.930 | 6.930 | 159,240,558 |
| 2024-10-11 | 6.760 | 6.910 | 6.610 | 6.770 | 6.770 | 149,641,512 |
| 2024-10-10 | 6.390 | 6.960 | 6.380 | 6.760 | 6.760 | 240,171,018 |
| 2024-10-09 | 6.970 | 6.970 | 6.380 | 6.390 | 6.390 | 236,811,859 |
| 2024-10-08 | 7.630 | 7.630 | 6.830 | 7.030 | 7.030 | 300,369,627 |
| 2024-09-30 | 6.660 | 6.960 | 6.650 | 6.940 | 6.940 | 251,096,196 |
| 2024-09-27 | 6.440 | 6.590 | 6.290 | 6.410 | 6.410 | 113,574,254 |
| 2024-09-26 | 6.190 | 6.410 | 6.160 | 6.380 | 6.380 | 175,111,351 |
| 2024-09-25 | 6.050 | 6.330 | 6.050 | 6.170 | 6.170 | 253,123,253 |
| 2024-09-24 | 5.750 | 6.010 | 5.750 | 6.000 | 6.000 | 125,926,399 |
| 2024-09-23 | 5.610 | 5.760 | 5.600 | 5.720 | 5.720 | 60,803,482 |
| 2024-09-20 | 5.600 | 5.660 | 5.580 | 5.610 | 5.610 | 67,988,198 |
| 2024-09-19 | 5.600 | 5.660 | 5.540 | 5.600 | 5.600 | 77,141,199 |
| 2024-09-18 | 5.570 | 5.600 | 5.500 | 5.580 | 5.580 | 39,757,857 |
| 2024-09-13 | 5.590 | 5.650 | 5.580 | 5.580 | 5.580 | 31,700,168 |
| 2024-09-12 | 5.570 | 5.610 | 5.540 | 5.600 | 5.600 | 41,499,769 |
| 2024-09-11 | 5.650 | 5.660 | 5.530 | 5.580 | 5.580 | 60,804,989 |
| 2024-09-10 | 5.660 | 5.690 | 5.590 | 5.670 | 5.670 | 57,300,705 |
| 2024-09-09 | 5.800 | 5.810 | 5.590 | 5.670 | 5.670 | 82,137,666 |
| 2024-09-06 | 5.820 | 5.910 | 5.800 | 5.810 | 5.810 | 44,441,339 |
| 2024-09-05 | 5.850 | 5.870 | 5.760 | 5.830 | 5.830 | 56,046,142 |
| 2024-09-04 | 5.880 | 5.880 | 5.760 | 5.850 | 5.850 | 45,311,875 |
| 2024-09-03 | 5.940 | 5.950 | 5.820 | 5.870 | 5.870 | 60,480,449 |
| 2024-09-02 | 5.950 | 5.980 | 5.870 | 5.930 | 5.930 | 55,579,203 |
| 2024-08-30 | 5.860 | 6.020 | 5.840 | 5.960 | 5.960 | 89,859,655 |
| 2024-08-29 | 5.970 | 5.980 | 5.830 | 5.850 | 5.850 | 88,989,956 |
| 2024-08-28 | 6.130 | 6.130 | 5.940 | 5.990 | 5.990 | 82,818,415 |
| 2024-08-27 | 6.000 | 6.080 | 5.970 | 6.050 | 6.050 | 61,682,484 |
| 2024-08-26 | 5.980 | 6.010 | 5.930 | 6.010 | 6.010 | 61,797,633 |
| 2024-08-23 | 5.960 | 6.000 | 5.940 | 5.980 | 5.980 | 37,673,391 |
| 2024-08-22 | 6.040 | 6.060 | 5.930 | 5.970 | 5.970 | 63,085,676 |
| 2024-08-21 | 6.010 | 6.070 | 5.970 | 6.040 | 6.040 | 71,117,813 |
| 2024-08-20 | 6.120 | 6.130 | 6.000 | 6.010 | 6.010 | 65,373,020 |
| 2024-08-19 | 6.090 | 6.160 | 6.080 | 6.100 | 6.100 | 57,980,422 |
| 2024-08-16 | 6.140 | 6.170 | 6.070 | 6.100 | 6.100 | 58,171,682 |
| 2024-08-15 | 6.100 | 6.160 | 6.030 | 6.140 | 6.140 | 62,587,608 |
| 2024-08-14 | 6.290 | 6.290 | 6.120 | 6.130 | 6.130 | 69,019,935 |
| 2024-08-13 | 6.290 | 6.300 | 6.220 | 6.300 | 6.300 | 53,738,165 |
| 2024-08-12 | 6.350 | 6.360 | 6.240 | 6.270 | 6.270 | 55,947,929 |
| 2024-08-09 | 6.380 | 6.420 | 6.350 | 6.350 | 6.350 | 49,714,823 |
| 2024-08-08 | 6.420 | 6.420 | 6.320 | 6.380 | 6.380 | 61,319,241 |
| 2024-08-07 | 6.450 | 6.460 | 6.400 | 6.420 | 6.420 | 62,191,931 |
| 2024-08-06 | 6.520 | 6.640 | 6.380 | 6.450 | 6.450 | 89,195,154 |
| 2024-08-05 | 6.710 | 6.710 | 6.510 | 6.520 | 6.520 | 95,195,306 |
| 2024-08-02 | 6.790 | 6.810 | 6.710 | 6.720 | 6.720 | 56,534,013 |
| 2024-08-01 | 6.800 | 6.870 | 6.770 | 6.820 | 6.820 | 87,445,473 |
| 2024-07-31 | 6.950 | 6.980 | 6.790 | 6.800 | 6.800 | 119,344,344 |
| 2024-07-30 | 6.980 | 6.990 | 6.880 | 6.930 | 6.930 | 43,367,588 |
| 2024-07-29 | 6.850 | 6.990 | 6.830 | 6.960 | 6.960 | 49,848,533 |
| 2024-07-26 | 6.910 | 6.970 | 6.800 | 6.840 | 6.840 | 58,839,272 |
| 2024-07-25 | 6.970 | 7.000 | 6.840 | 6.910 | 6.910 | 54,922,277 |
| 2024-07-24 | 6.910 | 6.990 | 6.890 | 6.960 | 6.960 | 51,525,617 |
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.