Baoshan Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.950 | 6.010 | 5.850 | 5.880 | 5.880 | 134,618,788 |
| 2026-10-22 | 5.980 | 6.020 | 5.910 | 5.970 | 5.970 | 87,667,293 |
| 2026-10-21 | 6.020 | 6.030 | 5.960 | 5.990 | 5.990 | 53,285,790 |
| 2026-10-20 | 6.100 | 6.140 | 5.980 | 6.020 | 6.020 | 78,482,030 |
| 2026-10-19 | 6.000 | 6.120 | 6.000 | 6.100 | 6.100 | 86,409,870 |
| 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 |
Page 1 of 1 · 17 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.