Baoshan Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.950 | 6.050 | 5.930 | 6.040 | 6.040 | 98,819,188 |
| 2026-10-15 | 6.000 | 6.000 | 5.900 | 5.970 | 5.970 | 129,401,817 |
| 2026-10-14 | 5.890 | 6.020 | 5.870 | 6.010 | 6.010 | 127,319,171 |
| 2026-10-13 | 5.900 | 5.920 | 5.870 | 5.880 | 5.880 | 80,404,032 |
| 2026-10-12 | 5.890 | 5.950 | 5.870 | 5.900 | 5.900 | 75,065,051 |
| 2026-10-09 | 5.970 | 6.010 | 5.860 | 5.870 | 5.870 | 105,005,057 |
| 2026-10-08 | 5.910 | 6.020 | 5.900 | 5.970 | 5.970 | 95,364,238 |
| 2026-09-30 | 5.860 | 5.950 | 5.860 | 5.930 | 5.930 | 97,170,698 |
| 2026-09-29 | 5.800 | 5.900 | 5.780 | 5.850 | 5.850 | 99,682,690 |
| 2026-09-28 | 5.820 | 5.880 | 5.790 | 5.800 | 5.800 | 78,134,505 |
| 2026-09-24 | 5.740 | 5.860 | 5.720 | 5.840 | 5.840 | 97,540,061 |
| 2026-09-23 | 5.730 | 5.820 | 5.710 | 5.750 | 5.750 | 78,348,695 |
| 2026-09-22 | 5.770 | 5.790 | 5.720 | 5.730 | 5.730 | 55,051,477 |
| 2026-09-21 | 5.760 | 5.790 | 5.690 | 5.780 | 5.780 | 81,111,816 |
| 2026-09-18 | 5.720 | 5.790 | 5.700 | 5.760 | 5.760 | 70,218,902 |
| 2026-09-17 | 5.750 | 5.760 | 5.680 | 5.720 | 5.720 | 63,251,464 |
| 2026-09-16 | 5.780 | 5.790 | 5.670 | 5.770 | 5.770 | 93,933,247 |
| 2026-09-15 | 5.850 | 5.910 | 5.820 | 5.880 | 5.750 | 91,460,394 |
| 2026-09-14 | 5.820 | 5.880 | 5.790 | 5.840 | 5.711 | 71,510,342 |
| 2026-09-11 | 5.900 | 5.930 | 5.810 | 5.840 | 5.711 | 88,655,010 |
| 2026-09-10 | 5.890 | 5.940 | 5.870 | 5.920 | 5.789 | 88,675,876 |
| 2026-09-09 | 5.810 | 5.910 | 5.790 | 5.900 | 5.900 | 112,941,019 |
| 2026-09-08 | 5.750 | 5.840 | 5.750 | 5.830 | 5.830 | 103,491,846 |
| 2026-09-07 | 5.860 | 5.870 | 5.740 | 5.750 | 5.750 | 138,119,103 |
| 2026-09-04 | 5.850 | 5.900 | 5.830 | 5.860 | 5.860 | 76,527,188 |
| 2026-09-03 | 5.820 | 5.930 | 5.820 | 5.840 | 5.840 | 110,749,337 |
| 2026-09-02 | 5.860 | 5.870 | 5.780 | 5.830 | 5.830 | 80,226,957 |
| 2026-09-01 | 5.800 | 5.890 | 5.790 | 5.860 | 5.860 | 92,909,421 |
| 2026-08-31 | 5.830 | 5.860 | 5.780 | 5.820 | 5.820 | 79,187,479 |
| 2026-08-28 | 5.810 | 5.840 | 5.760 | 5.830 | 5.830 | 90,428,483 |
| 2026-08-27 | 5.870 | 5.870 | 5.780 | 5.820 | 5.820 | 113,176,705 |
| 2026-08-26 | 5.840 | 5.910 | 5.820 | 5.890 | 5.890 | 77,171,776 |
| 2026-08-25 | 5.860 | 5.900 | 5.830 | 5.850 | 5.850 | 84,066,920 |
| 2026-08-24 | 5.820 | 5.960 | 5.820 | 5.860 | 5.860 | 125,823,785 |
| 2026-08-21 | 5.890 | 5.910 | 5.800 | 5.810 | 5.810 | 79,202,174 |
| 2026-08-20 | 5.880 | 5.960 | 5.860 | 5.890 | 5.890 | 86,513,915 |
| 2026-08-19 | 5.850 | 5.920 | 5.830 | 5.910 | 5.910 | 112,025,363 |
| 2026-08-18 | 5.730 | 5.870 | 5.720 | 5.840 | 5.840 | 122,119,774 |
| 2026-08-17 | 5.760 | 5.760 | 5.670 | 5.740 | 5.740 | 92,862,224 |
| 2026-08-14 | 5.660 | 5.800 | 5.640 | 5.750 | 5.750 | 127,115,649 |
| 2026-08-13 | 5.730 | 5.740 | 5.670 | 5.670 | 5.670 | 83,569,894 |
| 2026-08-12 | 5.720 | 5.770 | 5.690 | 5.740 | 5.740 | 85,161,503 |
| 2026-08-11 | 5.790 | 5.830 | 5.720 | 5.730 | 5.730 | 102,677,919 |
| 2026-08-10 | 5.750 | 5.800 | 5.740 | 5.780 | 5.780 | 87,738,142 |
| 2026-08-07 | 5.830 | 5.840 | 5.750 | 5.760 | 5.760 | 98,746,666 |
| 2026-08-06 | 5.870 | 5.890 | 5.760 | 5.850 | 5.850 | 95,281,911 |
| 2026-08-05 | 5.940 | 5.960 | 5.850 | 5.860 | 5.860 | 107,839,432 |
| 2026-08-04 | 6.120 | 6.140 | 5.920 | 5.940 | 5.940 | 130,237,040 |
| 2026-08-03 | 6.160 | 6.230 | 6.090 | 6.110 | 6.110 | 107,781,414 |
| 2026-07-31 | 6.170 | 6.250 | 6.120 | 6.130 | 6.130 | 133,990,720 |
| 2026-07-30 | 6.110 | 6.280 | 6.090 | 6.260 | 6.260 | 132,994,460 |
| 2026-07-29 | 5.950 | 6.120 | 5.940 | 6.110 | 6.110 | 117,787,546 |
| 2026-07-28 | 5.910 | 5.990 | 5.880 | 5.970 | 5.970 | 91,277,785 |
| 2026-07-27 | 5.910 | 5.980 | 5.890 | 5.940 | 5.940 | 71,717,992 |
| 2026-07-24 | 5.970 | 6.020 | 5.900 | 5.910 | 5.910 | 65,911,015 |
| 2026-07-23 | 5.810 | 5.990 | 5.810 | 5.970 | 5.970 | 99,030,814 |
| 2026-07-22 | 5.790 | 5.860 | 5.720 | 5.860 | 5.860 | 122,118,341 |
| 2026-07-21 | 5.860 | 5.990 | 5.790 | 5.810 | 5.810 | 163,484,891 |
| 2026-07-20 | 5.760 | 5.890 | 5.750 | 5.890 | 5.890 | 159,011,843 |
Page 1 of 1 · 59 trading days
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.