Shanghai - Delayed Quote • CNY
Baoshan Iron & Steel Co., Ltd. (600019.SS)
As of 9:31 AM GMT+8. Market Open.
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 7.08 | 7.12 | 7.06 | 7.09 | 7.09 | 1,365,622 |
| Apr 24, 2024 | 7.04 | 7.09 | 6.99 | 7.07 | 7.07 | 48,564,892 |
| Apr 23, 2024 | 7.28 | 7.28 | 7.01 | 7.03 | 7.03 | 87,121,575 |
| Apr 22, 2024 | 7.39 | 7.48 | 7.21 | 7.28 | 7.28 | 86,565,666 |
| Apr 19, 2024 | 7.25 | 7.43 | 7.22 | 7.36 | 7.36 | 93,120,665 |
| Apr 18, 2024 | 7.20 | 7.38 | 7.18 | 7.29 | 7.29 | 106,301,706 |
| Apr 17, 2024 | 6.97 | 7.23 | 6.92 | 7.21 | 7.21 | 127,820,869 |
| Apr 16, 2024 | 6.90 | 7.08 | 6.88 | 7.00 | 7.00 | 157,610,882 |
| Apr 15, 2024 | 6.75 | 6.93 | 6.72 | 6.90 | 6.90 | 104,550,024 |
| Apr 12, 2024 | 6.71 | 6.78 | 6.68 | 6.74 | 6.74 | 71,355,198 |
| Apr 11, 2024 | 6.61 | 6.77 | 6.56 | 6.69 | 6.69 | 62,924,052 |
| Apr 10, 2024 | 6.62 | 6.69 | 6.59 | 6.64 | 6.64 | 55,037,151 |
| Apr 9, 2024 | 6.71 | 6.74 | 6.55 | 6.64 | 6.64 | 66,256,513 |
| Apr 8, 2024 | 6.68 | 6.80 | 6.66 | 6.71 | 6.71 | 80,510,747 |
| Apr 3, 2024 | 6.71 | 6.75 | 6.63 | 6.67 | 6.67 | 83,876,844 |
| Apr 2, 2024 | 6.63 | 6.77 | 6.61 | 6.69 | 6.69 | 55,414,479 |
| Apr 1, 2024 | 6.66 | 6.69 | 6.58 | 6.63 | 6.63 | 51,512,605 |
| Mar 29, 2024 | 6.47 | 6.67 | 6.46 | 6.64 | 6.64 | 44,167,132 |
| Mar 28, 2024 | 6.50 | 6.54 | 6.45 | 6.47 | 6.47 | 61,272,632 |
| Mar 27, 2024 | 6.49 | 6.56 | 6.47 | 6.51 | 6.51 | 51,991,069 |
| Mar 26, 2024 | 6.50 | 6.52 | 6.43 | 6.49 | 6.49 | 41,645,811 |
| Mar 25, 2024 | 6.44 | 6.57 | 6.44 | 6.49 | 6.49 | 48,772,545 |
| Mar 22, 2024 | 6.54 | 6.56 | 6.44 | 6.48 | 6.48 | 49,553,069 |
| Mar 21, 2024 | 6.57 | 6.61 | 6.54 | 6.54 | 6.54 | 34,941,170 |
| Mar 20, 2024 | 6.57 | 6.64 | 6.55 | 6.58 | 6.58 | 51,376,065 |
| Mar 19, 2024 | 6.62 | 6.68 | 6.57 | 6.59 | 6.59 | 60,269,200 |
| Mar 18, 2024 | 6.60 | 6.64 | 6.51 | 6.63 | 6.63 | 67,842,713 |
| Mar 15, 2024 | 6.57 | 6.63 | 6.49 | 6.57 | 6.57 | 99,462,912 |
| Mar 14, 2024 | 6.62 | 6.72 | 6.58 | 6.61 | 6.61 | 63,580,097 |
| Mar 13, 2024 | 6.61 | 6.68 | 6.57 | 6.60 | 6.60 | 68,034,787 |
| Mar 12, 2024 | 6.78 | 6.79 | 6.58 | 6.61 | 6.61 | 115,395,595 |
| Mar 11, 2024 | 6.85 | 6.92 | 6.72 | 6.80 | 6.80 | 64,901,319 |
| Mar 8, 2024 | 6.87 | 6.94 | 6.81 | 6.86 | 6.86 | 62,402,155 |
| Mar 7, 2024 | 6.68 | 6.91 | 6.68 | 6.84 | 6.84 | 87,864,228 |
| Mar 6, 2024 | 6.73 | 6.78 | 6.69 | 6.70 | 6.70 | 43,110,129 |
| Mar 5, 2024 | 6.64 | 6.75 | 6.60 | 6.73 | 6.73 | 63,702,617 |
| Mar 4, 2024 | 6.67 | 6.74 | 6.62 | 6.64 | 6.64 | 61,677,158 |
| Mar 1, 2024 | 6.66 | 6.76 | 6.65 | 6.68 | 6.68 | 44,815,228 |
| Feb 29, 2024 | 6.58 | 6.69 | 6.58 | 6.67 | 6.67 | 67,402,168 |
| Feb 28, 2024 | 6.65 | 6.69 | 6.59 | 6.60 | 6.60 | 56,785,777 |
| Feb 27, 2024 | 6.57 | 6.72 | 6.55 | 6.65 | 6.65 | 62,545,018 |
| Feb 26, 2024 | 6.67 | 6.77 | 6.56 | 6.58 | 6.58 | 72,212,438 |
| Feb 23, 2024 | 6.66 | 6.77 | 6.64 | 6.66 | 6.66 | 59,883,903 |
| Feb 22, 2024 | 6.55 | 6.67 | 6.52 | 6.66 | 6.66 | 56,804,245 |
| Feb 21, 2024 | 6.57 | 6.62 | 6.50 | 6.55 | 6.55 | 73,297,621 |
| Feb 20, 2024 | 6.44 | 6.59 | 6.40 | 6.56 | 6.56 | 75,589,724 |
| Feb 19, 2024 | 6.31 | 6.45 | 6.30 | 6.44 | 6.44 | 85,018,968 |
| Feb 8, 2024 | 6.25 | 6.31 | 6.18 | 6.31 | 6.31 | 122,688,915 |
| Feb 7, 2024 | 6.34 | 6.35 | 6.17 | 6.29 | 6.29 | 125,984,850 |
| Feb 6, 2024 | 6.21 | 6.34 | 6.18 | 6.32 | 6.32 | 111,221,626 |
| Feb 5, 2024 | 6.19 | 6.26 | 6.10 | 6.22 | 6.22 | 120,368,378 |
| Feb 2, 2024 | 6.14 | 6.25 | 6.05 | 6.17 | 6.17 | 104,485,317 |
| Feb 1, 2024 | 6.12 | 6.23 | 6.09 | 6.12 | 6.12 | 87,744,455 |
| Jan 31, 2024 | 6.15 | 6.23 | 6.08 | 6.15 | 6.15 | 117,025,790 |
| Jan 30, 2024 | 6.19 | 6.26 | 6.13 | 6.16 | 6.16 | 75,549,950 |
| Jan 29, 2024 | 6.23 | 6.28 | 6.19 | 6.20 | 6.20 | 83,971,791 |
| Jan 26, 2024 | 6.07 | 6.21 | 6.05 | 6.21 | 6.21 | 109,667,106 |
| Jan 25, 2024 | 5.90 | 6.08 | 5.89 | 6.08 | 6.08 | 120,436,639 |
| Jan 24, 2024 | 5.70 | 5.90 | 5.69 | 5.89 | 5.89 | 86,389,864 |
| Jan 23, 2024 | 5.65 | 5.74 | 5.55 | 5.67 | 5.67 | 97,454,178 |
| Jan 22, 2024 | 5.76 | 5.80 | 5.61 | 5.65 | 5.65 | 79,507,852 |
| Jan 19, 2024 | 5.72 | 5.78 | 5.65 | 5.77 | 5.77 | 84,995,462 |
| Jan 18, 2024 | 5.80 | 5.80 | 5.56 | 5.74 | 5.74 | 144,008,692 |
| Jan 17, 2024 | 5.90 | 5.94 | 5.80 | 5.80 | 5.80 | 76,908,396 |
| Jan 16, 2024 | 5.89 | 5.92 | 5.85 | 5.90 | 5.90 | 69,554,526 |
| Jan 15, 2024 | 5.94 | 5.97 | 5.87 | 5.89 | 5.89 | 74,928,777 |
| Jan 12, 2024 | 5.94 | 5.98 | 5.92 | 5.92 | 5.92 | 61,601,976 |
| Jan 11, 2024 | 6.06 | 6.06 | 5.94 | 5.96 | 5.96 | 91,556,951 |
| Jan 10, 2024 | 6.12 | 6.15 | 6.04 | 6.04 | 6.04 | 67,091,468 |
| Jan 9, 2024 | 6.15 | 6.18 | 6.07 | 6.14 | 6.14 | 54,444,062 |
| Jan 8, 2024 | 6.18 | 6.21 | 6.14 | 6.15 | 6.15 | 61,597,552 |
| Jan 5, 2024 | 6.16 | 6.27 | 6.13 | 6.18 | 6.18 | 78,923,380 |
| Jan 4, 2024 | 6.14 | 6.18 | 6.10 | 6.15 | 6.15 | 57,185,285 |
| Jan 3, 2024 | 6.00 | 6.14 | 5.99 | 6.14 | 6.14 | 104,082,386 |
| Jan 2, 2024 | 5.93 | 6.05 | 5.92 | 6.01 | 6.01 | 83,846,158 |
| Dec 29, 2023 | 5.93 | 5.96 | 5.88 | 5.93 | 5.93 | 88,167,907 |
| Dec 28, 2023 | 6.04 | 6.08 | 5.94 | 5.96 | 5.96 | 126,353,993 |
| Dec 27, 2023 | 6.02 | 6.05 | 5.96 | 6.05 | 6.05 | 57,070,929 |
| Dec 26, 2023 | 6.07 | 6.10 | 6.01 | 6.02 | 6.02 | 41,700,213 |
| Dec 25, 2023 | 6.08 | 6.09 | 6.03 | 6.07 | 6.07 | 34,359,149 |
| Dec 22, 2023 | 6.00 | 6.09 | 5.97 | 6.07 | 6.07 | 64,141,362 |
| Dec 21, 2023 | 6.01 | 6.03 | 5.94 | 6.00 | 6.00 | 60,550,118 |
| Dec 20, 2023 | 6.01 | 6.12 | 5.99 | 6.02 | 6.02 | 57,961,982 |
| Dec 19, 2023 | 6.00 | 6.02 | 5.96 | 6.00 | 6.00 | 41,789,168 |
| Dec 18, 2023 | 6.04 | 6.09 | 5.99 | 6.00 | 6.00 | 45,723,420 |
| Dec 15, 2023 | 6.03 | 6.11 | 5.99 | 6.06 | 6.06 | 74,403,405 |
| Dec 14, 2023 | 6.00 | 6.08 | 5.98 | 6.01 | 6.01 | 66,376,469 |
| Dec 13, 2023 | 6.00 | 6.08 | 5.94 | 6.00 | 6.00 | 101,496,854 |
| Dec 12, 2023 | 6.12 | 6.12 | 5.91 | 6.04 | 6.04 | 119,279,249 |
| Dec 11, 2023 | 6.14 | 6.18 | 5.85 | 6.17 | 6.17 | 143,492,585 |
| Dec 8, 2023 | 6.16 | 6.21 | 6.11 | 6.11 | 6.11 | 93,308,156 |
| Dec 7, 2023 | 6.12 | 6.19 | 6.07 | 6.14 | 6.14 | 62,075,794 |
| Dec 6, 2023 | 6.14 | 6.18 | 6.07 | 6.12 | 6.12 | 41,325,390 |
| Dec 5, 2023 | 6.23 | 6.24 | 6.13 | 6.14 | 6.14 | 50,306,402 |
| Dec 4, 2023 | 6.25 | 6.32 | 6.22 | 6.23 | 6.23 | 52,067,103 |
| Dec 1, 2023 | 6.23 | 6.29 | 6.21 | 6.25 | 6.25 | 60,656,191 |
| Nov 30, 2023 | 6.16 | 6.25 | 6.15 | 6.22 | 6.22 | 53,562,869 |
| Nov 29, 2023 | 6.26 | 6.28 | 6.15 | 6.17 | 6.17 | 52,891,745 |
| Nov 28, 2023 | 6.17 | 6.27 | 6.13 | 6.26 | 6.26 | 73,374,133 |
| Nov 27, 2023 | 6.21 | 6.22 | 6.08 | 6.16 | 6.16 | 75,195,304 |
| Nov 24, 2023 | 6.24 | 6.28 | 6.21 | 6.21 | 6.21 | 51,683,804 |
| Nov 23, 2023 | 6.21 | 6.26 | 6.16 | 6.25 | 6.25 | 59,169,460 |
| Nov 22, 2023 | 6.27 | 6.28 | 6.21 | 6.21 | 6.21 | 51,288,922 |
| Nov 21, 2023 | 6.22 | 6.32 | 6.21 | 6.26 | 6.26 | 82,639,544 |
| Nov 20, 2023 | 6.18 | 6.23 | 6.15 | 6.18 | 6.18 | 46,067,897 |
| Nov 17, 2023 | 6.23 | 6.30 | 6.17 | 6.18 | 6.18 | 47,683,803 |
| Nov 16, 2023 | 6.18 | 6.28 | 6.15 | 6.23 | 6.23 | 80,351,992 |
| Nov 15, 2023 | 6.12 | 6.20 | 6.10 | 6.20 | 6.20 | 89,313,579 |
| Nov 14, 2023 | 6.17 | 6.17 | 6.03 | 6.07 | 6.07 | 77,151,882 |
| Nov 13, 2023 | 6.07 | 6.21 | 6.06 | 6.18 | 6.18 | 87,933,526 |
| Nov 10, 2023 | 6.05 | 6.08 | 6.00 | 6.05 | 6.05 | 41,922,873 |
| Nov 9, 2023 | 6.03 | 6.11 | 6.01 | 6.07 | 6.07 | 56,241,006 |
| Nov 8, 2023 | 6.07 | 6.08 | 6.00 | 6.03 | 6.03 | 60,288,622 |
| Nov 7, 2023 | 6.09 | 6.13 | 6.04 | 6.09 | 6.09 | 71,785,739 |
| Nov 6, 2023 | 6.18 | 6.20 | 6.08 | 6.09 | 6.09 | 98,618,035 |
| Nov 3, 2023 | 6.30 | 6.34 | 6.15 | 6.17 | 6.17 | 93,481,029 |
| Nov 2, 2023 | 6.23 | 6.35 | 6.23 | 6.29 | 6.29 | 70,615,014 |
| Nov 1, 2023 | 6.28 | 6.29 | 6.19 | 6.25 | 6.25 | 71,992,643 |
| Oct 31, 2023 | 6.27 | 6.32 | 6.24 | 6.26 | 6.26 | 56,664,670 |
| Oct 30, 2023 | 6.26 | 6.35 | 6.24 | 6.28 | 6.28 | 73,958,530 |
| Oct 27, 2023 | 6.32 | 6.41 | 6.25 | 6.28 | 6.28 | 112,003,269 |
| Oct 26, 2023 | 6.28 | 6.41 | 6.21 | 6.33 | 6.33 | 137,481,953 |
| Oct 25, 2023 | 5.96 | 6.35 | 5.96 | 6.33 | 6.33 | 300,587,901 |
| Oct 24, 2023 | 5.80 | 5.82 | 5.75 | 5.80 | 5.80 | 48,310,750 |
| Oct 23, 2023 | 5.86 | 5.86 | 5.74 | 5.79 | 5.79 | 61,449,209 |
| Oct 20, 2023 | 5.80 | 5.93 | 5.77 | 5.84 | 5.84 | 80,828,063 |
| Oct 19, 2023 | 6.15 | 6.16 | 5.84 | 5.84 | 5.84 | 191,256,525 |
| Oct 18, 2023 | 6.20 | 6.29 | 6.04 | 6.22 | 6.22 | 213,383,805 |
| Oct 17, 2023 | 6.15 | 6.24 | 6.06 | 6.20 | 6.20 | 147,688,902 |
| Oct 16, 2023 | 0.11 Dividend | |||||
| Oct 16, 2023 | 5.97 | 5.98 | 5.86 | 5.90 | 5.90 | 52,692,627 |
| Oct 13, 2023 | 6.09 | 6.10 | 6.01 | 6.06 | 5.95 | 45,844,324 |
| Oct 12, 2023 | 6.06 | 6.15 | 6.05 | 6.12 | 6.01 | 51,210,117 |
| Oct 11, 2023 | 6.12 | 6.12 | 6.01 | 6.03 | 5.92 | 62,283,653 |
| Oct 10, 2023 | 6.14 | 6.20 | 6.08 | 6.11 | 6.00 | 65,419,912 |
| Oct 9, 2023 | 6.09 | 6.17 | 6.08 | 6.14 | 6.03 | 53,782,846 |
| Sep 28, 2023 | 6.13 | 6.15 | 6.08 | 6.09 | 5.98 | 54,898,218 |
| Sep 27, 2023 | 6.19 | 6.22 | 6.10 | 6.12 | 6.01 | 72,905,701 |
| Sep 26, 2023 | 6.23 | 6.31 | 6.19 | 6.20 | 6.09 | 59,385,325 |
| Sep 25, 2023 | 6.24 | 6.32 | 6.19 | 6.24 | 6.13 | 72,691,557 |
| Sep 22, 2023 | 6.27 | 6.31 | 6.18 | 6.24 | 6.13 | 68,188,655 |
| Sep 21, 2023 | 6.41 | 6.41 | 6.25 | 6.26 | 6.15 | 67,881,782 |
| Sep 20, 2023 | 6.39 | 6.43 | 6.30 | 6.40 | 6.28 | 68,643,971 |
| Sep 19, 2023 | 6.18 | 6.40 | 6.18 | 6.39 | 6.27 | 120,858,183 |
| Sep 18, 2023 | 6.23 | 6.25 | 6.14 | 6.21 | 6.10 | 62,924,264 |
| Sep 15, 2023 | 6.29 | 6.37 | 6.20 | 6.22 | 6.11 | 113,332,691 |
| Sep 14, 2023 | 6.23 | 6.32 | 6.20 | 6.28 | 6.17 | 79,253,650 |
| Sep 13, 2023 | 6.19 | 6.39 | 6.17 | 6.24 | 6.13 | 90,291,050 |
| Sep 12, 2023 | 6.21 | 6.27 | 6.15 | 6.20 | 6.09 | 59,427,727 |
| Sep 11, 2023 | 6.21 | 6.26 | 6.17 | 6.21 | 6.10 | 74,397,672 |
| Sep 8, 2023 | 6.34 | 6.36 | 6.21 | 6.22 | 6.11 | 56,691,099 |
| Sep 7, 2023 | 6.40 | 6.49 | 6.34 | 6.37 | 6.25 | 73,136,718 |
| Sep 6, 2023 | 6.57 | 6.57 | 6.42 | 6.42 | 6.30 | 51,357,200 |
| Sep 5, 2023 | 6.65 | 6.66 | 6.48 | 6.55 | 6.43 | 74,373,343 |
| Sep 4, 2023 | 6.39 | 6.77 | 6.38 | 6.63 | 6.51 | 167,021,543 |
| Sep 1, 2023 | 6.08 | 6.40 | 6.08 | 6.36 | 6.24 | 104,420,623 |
| Aug 31, 2023 | 6.06 | 6.12 | 6.05 | 6.06 | 5.95 | 64,344,759 |
| Aug 30, 2023 | 6.17 | 6.22 | 6.09 | 6.11 | 6.00 | 53,042,637 |
| Aug 29, 2023 | 6.36 | 6.37 | 6.13 | 6.18 | 6.07 | 92,211,820 |
| Aug 28, 2023 | 6.42 | 6.46 | 6.30 | 6.36 | 6.24 | 104,482,270 |
| Aug 25, 2023 | 6.08 | 6.22 | 6.04 | 6.17 | 6.06 | 56,347,509 |
| Aug 24, 2023 | 6.18 | 6.22 | 6.05 | 6.07 | 5.96 | 52,842,957 |
| Aug 23, 2023 | 6.25 | 6.25 | 6.15 | 6.15 | 6.04 | 35,173,385 |
| Aug 22, 2023 | 6.16 | 6.27 | 6.14 | 6.22 | 6.11 | 54,261,758 |
| Aug 21, 2023 | 6.22 | 6.28 | 6.17 | 6.17 | 6.06 | 34,099,144 |
| Aug 18, 2023 | 6.27 | 6.33 | 6.21 | 6.22 | 6.11 | 29,090,119 |
| Aug 17, 2023 | 6.25 | 6.27 | 6.17 | 6.25 | 6.14 | 50,244,634 |
| Aug 16, 2023 | 6.30 | 6.35 | 6.24 | 6.29 | 6.18 | 30,847,626 |
| Aug 15, 2023 | 6.29 | 6.34 | 6.23 | 6.29 | 6.18 | 30,575,200 |
| Aug 14, 2023 | 6.24 | 6.31 | 6.16 | 6.27 | 6.16 | 46,302,953 |
| Aug 11, 2023 | 6.44 | 6.45 | 6.26 | 6.29 | 6.18 | 47,462,482 |
| Aug 10, 2023 | 6.36 | 6.44 | 6.35 | 6.42 | 6.30 | 32,934,435 |
| Aug 9, 2023 | 6.39 | 6.43 | 6.33 | 6.37 | 6.25 | 43,835,650 |
| Aug 8, 2023 | 6.40 | 6.44 | 6.35 | 6.36 | 6.24 | 36,556,170 |
| Aug 7, 2023 | 6.50 | 6.50 | 6.33 | 6.40 | 6.28 | 74,875,052 |
| Aug 4, 2023 | 6.57 | 6.71 | 6.50 | 6.52 | 6.40 | 78,157,332 |
| Aug 3, 2023 | 6.45 | 6.55 | 6.42 | 6.54 | 6.42 | 65,000,796 |
| Aug 2, 2023 | 6.41 | 6.54 | 6.36 | 6.50 | 6.38 | 88,207,578 |
| Aug 1, 2023 | 6.43 | 6.55 | 6.38 | 6.47 | 6.35 | 106,774,627 |
| Jul 31, 2023 | 6.48 | 6.60 | 6.38 | 6.42 | 6.30 | 126,627,619 |
| Jul 28, 2023 | 6.28 | 6.53 | 6.26 | 6.48 | 6.36 | 134,172,489 |
| Jul 27, 2023 | 6.10 | 6.44 | 6.09 | 6.29 | 6.18 | 204,665,755 |
| Jul 26, 2023 | 6.08 | 6.24 | 6.02 | 6.10 | 5.99 | 87,460,623 |
| Jul 25, 2023 | 5.83 | 6.11 | 5.83 | 6.09 | 5.98 | 169,902,603 |
| Jul 24, 2023 | 5.75 | 5.81 | 5.73 | 5.76 | 5.66 | 26,420,703 |
| Jul 21, 2023 | 5.77 | 5.78 | 5.71 | 5.76 | 5.66 | 32,956,659 |
| Jul 20, 2023 | 5.74 | 5.80 | 5.73 | 5.76 | 5.66 | 49,758,486 |
| Jul 19, 2023 | 5.70 | 5.75 | 5.68 | 5.74 | 5.64 | 28,469,973 |
| Jul 18, 2023 | 5.75 | 5.75 | 5.68 | 5.71 | 5.61 | 26,901,735 |
| Jul 17, 2023 | 5.77 | 5.78 | 5.71 | 5.74 | 5.64 | 21,808,220 |
| Jul 14, 2023 | 5.73 | 5.82 | 5.73 | 5.77 | 5.67 | 42,319,936 |
| Jul 13, 2023 | 5.68 | 5.77 | 5.67 | 5.74 | 5.64 | 37,364,752 |
| Jul 12, 2023 | 5.71 | 5.72 | 5.64 | 5.66 | 5.56 | 24,770,934 |
| Jul 11, 2023 | 5.68 | 5.75 | 5.68 | 5.71 | 5.61 | 23,943,821 |
| Jul 10, 2023 | 5.72 | 5.77 | 5.67 | 5.69 | 5.59 | 27,069,242 |
| Jul 7, 2023 | 5.66 | 5.74 | 5.65 | 5.71 | 5.61 | 25,264,618 |
| Jul 6, 2023 | 5.72 | 5.73 | 5.67 | 5.68 | 5.58 | 21,452,866 |
| Jul 5, 2023 | 5.72 | 5.75 | 5.70 | 5.73 | 5.63 | 26,187,580 |
| Jul 4, 2023 | 5.75 | 5.78 | 5.70 | 5.72 | 5.62 | 31,239,658 |
| Jul 3, 2023 | 5.62 | 5.79 | 5.61 | 5.75 | 5.65 | 49,701,096 |
| Jun 30, 2023 | 5.63 | 5.67 | 5.60 | 5.62 | 5.52 | 48,374,411 |
| Jun 29, 2023 | 5.63 | 5.65 | 5.59 | 5.62 | 5.52 | 36,483,915 |
| Jun 28, 2023 | 5.62 | 5.65 | 5.57 | 5.65 | 5.55 | 36,219,920 |
| Jun 27, 2023 | 5.51 | 5.64 | 5.48 | 5.62 | 5.52 | 63,186,439 |
| Jun 26, 2023 | 5.53 | 5.58 | 5.46 | 5.50 | 5.40 | 58,811,960 |
| Jun 21, 2023 | 5.58 | 5.62 | 5.53 | 5.53 | 5.43 | 50,996,397 |
| Jun 20, 2023 | 5.68 | 5.69 | 5.55 | 5.59 | 5.49 | 81,642,137 |
| Jun 19, 2023 | 5.81 | 5.82 | 5.67 | 5.68 | 5.58 | 63,971,880 |
| Jun 16, 2023 | 5.73 | 5.83 | 5.73 | 5.82 | 5.71 | 59,706,180 |
| Jun 15, 2023 | 5.77 | 5.78 | 5.65 | 5.73 | 5.63 | 59,256,009 |
| Jun 14, 2023 | 0.10 Dividend | |||||
| Jun 14, 2023 | 5.75 | 5.82 | 5.72 | 5.73 | 5.63 | 52,064,594 |
| Jun 13, 2023 | 5.86 | 5.89 | 5.79 | 5.82 | 5.62 | 59,187,516 |
| Jun 12, 2023 | 5.92 | 5.93 | 5.86 | 5.86 | 5.65 | 63,820,142 |
| Jun 9, 2023 | 5.96 | 5.97 | 5.89 | 5.91 | 5.70 | 62,799,096 |
| Jun 8, 2023 | 5.90 | 5.95 | 5.81 | 5.95 | 5.74 | 71,012,389 |
| Jun 7, 2023 | 5.94 | 5.96 | 5.87 | 5.89 | 5.68 | 38,533,292 |
| Jun 6, 2023 | 5.96 | 5.98 | 5.87 | 5.90 | 5.69 | 79,893,558 |
| Jun 5, 2023 | 5.94 | 6.02 | 5.93 | 5.95 | 5.74 | 51,205,894 |
| Jun 2, 2023 | 5.85 | 5.95 | 5.83 | 5.94 | 5.73 | 82,961,157 |
| Jun 1, 2023 | 5.87 | 5.94 | 5.84 | 5.85 | 5.65 | 73,751,849 |
| May 31, 2023 | 5.92 | 5.95 | 5.86 | 5.88 | 5.67 | 64,006,008 |
| May 30, 2023 | 6.03 | 6.08 | 5.90 | 5.98 | 5.77 | 64,564,118 |
| May 29, 2023 | 6.07 | 6.11 | 5.97 | 6.03 | 5.82 | 59,009,311 |
| May 26, 2023 | 5.99 | 6.08 | 5.93 | 6.07 | 5.86 | 32,409,691 |
| May 25, 2023 | 5.96 | 6.02 | 5.91 | 5.99 | 5.78 | 42,624,121 |
| May 24, 2023 | 6.09 | 6.09 | 5.97 | 5.99 | 5.78 | 60,771,047 |
| May 23, 2023 | 6.26 | 6.27 | 6.10 | 6.10 | 5.89 | 59,243,224 |
| May 22, 2023 | 6.24 | 6.30 | 6.22 | 6.27 | 6.05 | 53,946,842 |
| May 19, 2023 | 6.20 | 6.30 | 6.14 | 6.24 | 6.02 | 67,516,073 |
| May 18, 2023 | 6.25 | 6.31 | 6.17 | 6.23 | 6.01 | 58,162,546 |
| May 17, 2023 | 6.27 | 6.33 | 6.19 | 6.20 | 5.98 | 62,762,088 |
| May 16, 2023 | 6.39 | 6.47 | 6.27 | 6.28 | 6.06 | 66,395,356 |
| May 15, 2023 | 6.51 | 6.54 | 6.28 | 6.41 | 6.19 | 104,356,179 |
| May 12, 2023 | 6.72 | 6.73 | 6.50 | 6.51 | 6.28 | 69,328,887 |
| May 11, 2023 | 6.83 | 6.86 | 6.70 | 6.73 | 6.49 | 61,502,386 |
| May 10, 2023 | 7.01 | 7.10 | 6.78 | 6.81 | 6.57 | 107,631,311 |
| May 9, 2023 | 6.94 | 7.30 | 6.94 | 7.04 | 6.79 | 180,854,041 |
| May 8, 2023 | 6.63 | 6.90 | 6.61 | 6.88 | 6.64 | 112,385,062 |
| May 5, 2023 | 6.61 | 6.81 | 6.58 | 6.62 | 6.39 | 98,785,931 |
| May 4, 2023 | 6.56 | 6.80 | 6.48 | 6.64 | 6.41 | 133,748,240 |
| Apr 28, 2023 | 6.47 | 6.50 | 6.35 | 6.44 | 6.21 | 109,192,611 |
| Apr 27, 2023 | 6.58 | 6.61 | 6.46 | 6.56 | 6.33 | 47,885,148 |
| Apr 26, 2023 | 6.66 | 6.70 | 6.50 | 6.57 | 6.34 | 67,413,503 |
| Apr 25, 2023 | 6.80 | 6.83 | 6.61 | 6.66 | 6.43 | 57,904,822 |
Related Tickers
002075.SZ Jiangsu Shagang Co., Ltd.
4.0800
-0.25%
000898.SZ Angang Steel Company Limited
2.3900
-0.42%
TMT.BK TMT Steel Public Company Limited
5.40
-0.92%
600399.SS Fushun Special Steel Co.,LTD.
5.73
-0.87%
T5Z.F Ternium S.A.
39.80
-0.50%
600808.SS Maanshan Iron & Steel Company Limited
2.3600
0.00%
XUSIO.MC Usinas Siderúrgicas de Minas Gerais S.A.
1.4600
-16.09%
TSTH.BK Tata Steel (Thailand) Public Company Limited
0.7800
-2.50%
5411.T JFE Holdings, Inc.
2,333.00
-2.18%
600010.SS Inner Mongolia Baotou Steel Union Co., Ltd.
1.5900
-0.62%