Inner Mongolia BaoTou Steel Union Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	1.470	1.490	1.460	1.470	1.470	291,955,771
2024-01-25	1.430	1.470	1.420	1.470	1.470	335,517,403
2024-01-24	1.400	1.430	1.380	1.420	1.420	216,306,221
2024-01-23	1.380	1.400	1.370	1.390	1.390	136,542,448
2024-01-22	1.410	1.420	1.380	1.390	1.390	221,226,349
2024-01-19	1.410	1.420	1.400	1.410	1.410	139,275,627
2024-01-18	1.410	1.420	1.380	1.420	1.420	278,132,690
2024-01-17	1.440	1.440	1.410	1.420	1.420	131,086,405
2024-01-16	1.420	1.440	1.410	1.440	1.440	184,198,589
2024-01-15	1.430	1.440	1.410	1.430	1.430	136,215,060
2024-01-12	1.430	1.450	1.420	1.430	1.430	147,334,367
2024-01-11	1.410	1.440	1.410	1.430	1.430	165,835,804
2024-01-10	1.410	1.430	1.400	1.420	1.420	145,827,900
2024-01-09	1.410	1.420	1.400	1.410	1.410	129,680,021
2024-01-08	1.430	1.440	1.400	1.410	1.410	195,053,366
2024-01-05	1.440	1.460	1.430	1.430	1.430	192,231,165
2024-01-04	1.460	1.460	1.430	1.440	1.440	181,947,500
2024-01-03	1.450	1.460	1.440	1.460	1.460	114,101,632
2024-01-02	1.470	1.470	1.450	1.450	1.450	139,438,021
2023-12-29	1.450	1.470	1.450	1.460	1.460	204,678,449
2023-12-28	1.400	1.460	1.390	1.460	1.460	335,404,908
2023-12-27	1.410	1.420	1.390	1.400	1.400	137,695,721
2023-12-26	1.430	1.430	1.400	1.410	1.410	151,718,120
2023-12-25	1.420	1.440	1.410	1.430	1.430	133,155,288
2023-12-22	1.410	1.430	1.390	1.420	1.420	241,871,551
2023-12-21	1.380	1.420	1.370	1.410	1.410	309,316,925
2023-12-20	1.420	1.430	1.390	1.390	1.390	234,248,996
2023-12-19	1.420	1.450	1.410	1.420	1.420	266,186,392
2023-12-18	1.450	1.460	1.420	1.420	1.420	240,872,219
2023-12-15	1.470	1.480	1.460	1.460	1.460	171,412,571
2023-12-14	1.500	1.500	1.470	1.470	1.470	220,479,652
2023-12-13	1.520	1.530	1.490	1.490	1.490	364,709,433
2023-12-12	1.530	1.540	1.520	1.530	1.530	238,692,426
2023-12-11	1.570	1.570	1.520	1.540	1.540	478,871,275
2023-12-08	1.530	1.590	1.520	1.570	1.570	629,142,625
2023-12-07	1.550	1.550	1.520	1.530	1.530	220,935,876
2023-12-06	1.530	1.550	1.520	1.540	1.540	192,865,908
2023-12-05	1.550	1.550	1.530	1.540	1.540	148,462,790
2023-12-04	1.550	1.560	1.540	1.550	1.550	133,164,390
2023-12-01	1.530	1.550	1.520	1.550	1.550	179,349,733
2023-11-30	1.550	1.550	1.530	1.530	1.530	134,317,896
2023-11-29	1.560	1.570	1.540	1.550	1.550	172,485,226
2023-11-28	1.560	1.570	1.550	1.560	1.560	123,672,040
2023-11-27	1.570	1.580	1.560	1.560	1.560	136,040,761
2023-11-24	1.580	1.600	1.570	1.580	1.580	204,289,673
2023-11-23	1.580	1.590	1.570	1.580	1.580	132,778,864
2023-11-22	1.600	1.600	1.580	1.580	1.580	139,471,623
2023-11-21	1.600	1.620	1.590	1.600	1.600	205,500,846
2023-11-20	1.600	1.610	1.580	1.600	1.600	176,608,040
2023-11-17	1.600	1.610	1.580	1.600	1.600	152,775,760
2023-11-16	1.620	1.630	1.600	1.600	1.600	140,510,480
2023-11-15	1.620	1.630	1.610	1.620	1.620	161,440,740
2023-11-14	1.620	1.630	1.600	1.610	1.610	172,811,630
2023-11-13	1.600	1.620	1.590	1.620	1.620	236,761,380
2023-11-10	1.590	1.600	1.580	1.590	1.590	131,149,284
2023-11-09	1.610	1.620	1.590	1.600	1.600	196,920,334
2023-11-08	1.630	1.630	1.600	1.610	1.610	179,701,192
2023-11-07	1.640	1.640	1.620	1.630	1.630	115,533,420
2023-11-06	1.620	1.640	1.620	1.640	1.640	216,095,131
2023-11-03	1.610	1.630	1.600	1.610	1.610	148,029,539

← NewerPage 12 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-29	0.0190 CNY
2019-07-12	0.0070 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.