Baoshan Iron & Steel Co., Ltd. (600019.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 7.00 | 7.04 | 6.98 | 6.99 | 6.99 | 47,863,320 |
| 03 Jul 2024 | 6.99 | 7.05 | 6.94 | 6.98 | 6.98 | 48,426,453 |
| 02 Jul 2024 | 6.77 | 7.05 | 6.76 | 6.99 | 6.99 | 84,008,937 |
| 01 Jul 2024 | 6.62 | 6.78 | 6.61 | 6.76 | 6.76 | 51,878,802 |
| 28 Jun 2024 | 6.56 | 6.70 | 6.55 | 6.65 | 6.65 | 53,880,025 |
| 27 Jun 2024 | 6.57 | 6.63 | 6.55 | 6.56 | 6.56 | 41,918,149 |
| 26 Jun 2024 | 6.59 | 6.65 | 6.53 | 6.60 | 6.60 | 40,650,438 |
| 25 Jun 2024 | 6.57 | 6.64 | 6.53 | 6.59 | 6.59 | 40,385,102 |
| 24 Jun 2024 | 6.57 | 6.60 | 6.52 | 6.57 | 6.57 | 48,390,778 |
| 21 Jun 2024 | 6.67 | 6.68 | 6.57 | 6.58 | 6.58 | 40,888,194 |
| 20 Jun 2024 | 6.66 | 6.69 | 6.62 | 6.66 | 6.66 | 32,443,194 |
| 19 Jun 2024 | 6.56 | 6.70 | 6.55 | 6.64 | 6.64 | 50,460,493 |
| 18 Jun 2024 | 6.48 | 6.60 | 6.47 | 6.56 | 6.56 | 63,525,069 |
| 17 Jun 2024 | 6.75 | 6.78 | 6.47 | 6.49 | 6.49 | 139,640,128 |
| 14 Jun 2024 | 6.65 | 6.81 | 6.63 | 6.80 | 6.80 | 83,678,411 |
| 13 Jun 2024 | 6.75 | 6.77 | 6.64 | 6.65 | 6.65 | 63,245,449 |
| 13 Jun 2024 | 0.2 Dividend | |||||
| 12 Jun 2024 | 6.84 | 6.92 | 6.78 | 6.89 | 6.69 | 72,894,589 |
| 11 Jun 2024 | 6.99 | 6.99 | 6.84 | 6.84 | 6.64 | 83,873,255 |
| 07 Jun 2024 | 7.07 | 7.08 | 6.94 | 6.99 | 6.79 | 77,047,924 |
| 06 Jun 2024 | 7.05 | 7.13 | 7.00 | 7.04 | 6.84 | 72,468,231 |
| 05 Jun 2024 | 7.10 | 7.13 | 7.03 | 7.05 | 6.85 | 53,328,881 |
| 04 Jun 2024 | 6.93 | 7.09 | 6.89 | 7.07 | 6.86 | 89,602,524 |
| 03 Jun 2024 | 6.90 | 6.98 | 6.85 | 6.95 | 6.75 | 80,914,704 |
| 31 May 2024 | 6.97 | 7.03 | 6.90 | 6.90 | 6.70 | 73,920,526 |
| 30 May 2024 | 7.09 | 7.18 | 6.96 | 6.98 | 6.78 | 117,118,247 |
| 29 May 2024 | 6.96 | 7.04 | 6.91 | 6.99 | 6.79 | 48,018,615 |
| 28 May 2024 | 7.00 | 7.08 | 6.95 | 6.99 | 6.79 | 61,414,882 |
| 27 May 2024 | 6.93 | 7.02 | 6.91 | 6.99 | 6.79 | 56,715,687 |
| 24 May 2024 | 6.93 | 7.00 | 6.90 | 6.91 | 6.71 | 47,597,255 |
| 23 May 2024 | 7.06 | 7.07 | 6.95 | 6.96 | 6.76 | 77,336,843 |
| 22 May 2024 | 7.00 | 7.18 | 6.99 | 7.09 | 6.88 | 103,890,117 |
| 21 May 2024 | 7.00 | 7.08 | 6.95 | 7.00 | 6.80 | 87,704,899 |
| 20 May 2024 | 7.01 | 7.08 | 6.93 | 7.01 | 6.81 | 99,993,556 |
| 17 May 2024 | 7.00 | 7.03 | 6.89 | 7.02 | 6.82 | 64,452,662 |
| 16 May 2024 | 6.92 | 7.03 | 6.90 | 7.00 | 6.80 | 78,632,119 |
| 15 May 2024 | 6.94 | 6.98 | 6.87 | 6.92 | 6.72 | 53,911,161 |
| 14 May 2024 | 7.08 | 7.10 | 6.95 | 6.95 | 6.75 | 70,038,149 |
| 13 May 2024 | 7.03 | 7.12 | 6.94 | 7.10 | 6.89 | 76,513,875 |
| 10 May 2024 | 6.95 | 7.05 | 6.93 | 7.03 | 6.83 | 68,275,355 |
| 09 May 2024 | 6.84 | 6.96 | 6.84 | 6.95 | 6.75 | 67,009,996 |
| 08 May 2024 | 6.84 | 6.88 | 6.78 | 6.84 | 6.64 | 61,148,967 |
| 07 May 2024 | 6.98 | 6.98 | 6.82 | 6.86 | 6.66 | 88,738,632 |
| 06 May 2024 | 7.01 | 7.09 | 6.94 | 6.97 | 6.77 | 89,014,314 |
| 30 Apr 2024 | 7.01 | 7.12 | 6.95 | 6.95 | 6.75 | 79,044,050 |
| 29 Apr 2024 | 7.05 | 7.09 | 6.86 | 7.03 | 6.83 | 113,103,875 |
| 26 Apr 2024 | 7.11 | 7.20 | 6.98 | 7.09 | 6.88 | 82,994,614 |
| 25 Apr 2024 | 7.08 | 7.17 | 7.04 | 7.11 | 6.90 | 53,612,273 |
| 24 Apr 2024 | 7.04 | 7.09 | 6.99 | 7.07 | 6.86 | 48,564,892 |
| 23 Apr 2024 | 7.28 | 7.28 | 7.01 | 7.03 | 6.83 | 87,121,575 |
| 22 Apr 2024 | 7.39 | 7.48 | 7.21 | 7.28 | 7.07 | 86,565,666 |
| 19 Apr 2024 | 7.25 | 7.43 | 7.22 | 7.36 | 7.15 | 93,120,665 |
| 18 Apr 2024 | 7.20 | 7.38 | 7.18 | 7.29 | 7.08 | 106,301,706 |
| 17 Apr 2024 | 6.97 | 7.23 | 6.92 | 7.21 | 7.00 | 127,820,869 |
| 16 Apr 2024 | 6.90 | 7.08 | 6.88 | 7.00 | 6.80 | 157,610,882 |
| 15 Apr 2024 | 6.75 | 6.93 | 6.72 | 6.90 | 6.70 | 104,550,024 |
| 12 Apr 2024 | 6.71 | 6.78 | 6.68 | 6.74 | 6.54 | 71,355,198 |
| 11 Apr 2024 | 6.61 | 6.77 | 6.56 | 6.69 | 6.50 | 62,924,052 |
| 10 Apr 2024 | 6.62 | 6.69 | 6.59 | 6.64 | 6.45 | 55,037,151 |
| 09 Apr 2024 | 6.71 | 6.74 | 6.55 | 6.64 | 6.45 | 66,256,513 |
| 08 Apr 2024 | 6.68 | 6.80 | 6.66 | 6.71 | 6.52 | 80,510,747 |
| 03 Apr 2024 | 6.71 | 6.75 | 6.63 | 6.67 | 6.48 | 83,876,844 |
| 02 Apr 2024 | 6.63 | 6.77 | 6.61 | 6.69 | 6.50 | 55,414,479 |
| 01 Apr 2024 | 6.66 | 6.69 | 6.58 | 6.63 | 6.44 | 51,512,605 |
| 29 Mar 2024 | 6.47 | 6.67 | 6.46 | 6.64 | 6.45 | 44,167,132 |
| 28 Mar 2024 | 6.50 | 6.54 | 6.45 | 6.47 | 6.28 | 61,272,632 |
| 27 Mar 2024 | 6.49 | 6.56 | 6.47 | 6.51 | 6.32 | 51,991,069 |
| 26 Mar 2024 | 6.50 | 6.52 | 6.43 | 6.49 | 6.30 | 41,645,811 |
| 25 Mar 2024 | 6.44 | 6.57 | 6.44 | 6.49 | 6.30 | 48,772,545 |
| 22 Mar 2024 | 6.54 | 6.56 | 6.44 | 6.48 | 6.29 | 49,553,069 |
| 21 Mar 2024 | 6.57 | 6.61 | 6.54 | 6.54 | 6.35 | 34,941,170 |
| 20 Mar 2024 | 6.57 | 6.64 | 6.55 | 6.58 | 6.39 | 51,376,065 |
| 19 Mar 2024 | 6.62 | 6.68 | 6.57 | 6.59 | 6.40 | 60,269,200 |
| 18 Mar 2024 | 6.60 | 6.64 | 6.51 | 6.63 | 6.44 | 67,842,713 |
| 15 Mar 2024 | 6.57 | 6.63 | 6.49 | 6.57 | 6.38 | 99,462,912 |
| 14 Mar 2024 | 6.62 | 6.72 | 6.58 | 6.61 | 6.42 | 63,580,097 |
| 13 Mar 2024 | 6.61 | 6.68 | 6.57 | 6.60 | 6.41 | 68,034,787 |
| 12 Mar 2024 | 6.78 | 6.79 | 6.58 | 6.61 | 6.42 | 115,395,595 |
| 11 Mar 2024 | 6.85 | 6.92 | 6.72 | 6.80 | 6.60 | 64,901,319 |
| 08 Mar 2024 | 6.87 | 6.94 | 6.81 | 6.86 | 6.66 | 62,402,155 |
| 07 Mar 2024 | 6.68 | 6.91 | 6.68 | 6.84 | 6.64 | 87,864,228 |
| 06 Mar 2024 | 6.73 | 6.78 | 6.69 | 6.70 | 6.51 | 43,110,129 |
| 05 Mar 2024 | 6.64 | 6.75 | 6.60 | 6.73 | 6.53 | 63,702,617 |
| 04 Mar 2024 | 6.67 | 6.74 | 6.62 | 6.64 | 6.45 | 61,677,158 |
| 01 Mar 2024 | 6.66 | 6.76 | 6.65 | 6.68 | 6.49 | 44,815,228 |
| 29 Feb 2024 | 6.58 | 6.69 | 6.58 | 6.67 | 6.48 | 67,402,168 |
| 28 Feb 2024 | 6.65 | 6.69 | 6.59 | 6.60 | 6.41 | 56,785,777 |
| 27 Feb 2024 | 6.57 | 6.72 | 6.55 | 6.65 | 6.46 | 62,545,018 |
| 26 Feb 2024 | 6.67 | 6.77 | 6.56 | 6.58 | 6.39 | 72,212,438 |
| 23 Feb 2024 | 6.66 | 6.77 | 6.64 | 6.66 | 6.47 | 59,883,903 |
| 22 Feb 2024 | 6.55 | 6.67 | 6.52 | 6.66 | 6.47 | 56,804,245 |
| 21 Feb 2024 | 6.57 | 6.62 | 6.50 | 6.55 | 6.36 | 73,297,621 |
| 20 Feb 2024 | 6.44 | 6.59 | 6.40 | 6.56 | 6.37 | 75,589,724 |
| 19 Feb 2024 | 6.31 | 6.45 | 6.30 | 6.44 | 6.25 | 85,018,968 |
| 08 Feb 2024 | 6.25 | 6.31 | 6.18 | 6.31 | 6.13 | 122,688,915 |
| 07 Feb 2024 | 6.34 | 6.35 | 6.17 | 6.29 | 6.11 | 125,984,850 |
| 06 Feb 2024 | 6.21 | 6.34 | 6.18 | 6.32 | 6.14 | 111,221,626 |
| 05 Feb 2024 | 6.19 | 6.26 | 6.10 | 6.22 | 6.04 | 120,368,378 |
| 02 Feb 2024 | 6.14 | 6.25 | 6.05 | 6.17 | 5.99 | 104,485,317 |
| 01 Feb 2024 | 6.12 | 6.23 | 6.09 | 6.12 | 5.94 | 87,744,455 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.