EODData

MEMBERSHIP REGISTER LOG IN

SHG, 600019: Baoshan Iron & Steel Co Ltd

15 May 2026
LAST:

6.220

CHANGE:
 0.13		OPEN:
6.360		HIGH:
6.360		ASK:
0.000		VOLUME:
120.05M
CHG(%):
2.05		PREV:
6.350		LOW:
6.220		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
15 May 266.3606.3606.2206.220120.05M
14 May 266.3606.4006.3406.35091.45M
13 May 266.4406.4406.3306.35094.17M
12 May 266.5006.5506.4306.43089.24M
11 May 266.4006.5306.3606.500150.17M
08 May 266.3206.4106.3106.41090.72M
07 May 266.3406.3806.3006.32077.59M
06 May 266.3306.3606.2706.330134.99M
30 Apr 266.4806.5006.2906.310161.59M
29 Apr 266.3406.4906.3406.48097.32M

PROFILE

Name:Baoshan Iron & Steel Co Ltd
About:Baoshan Iron & Steel Co., Ltd., together with its subsidiaries, manufactures and sells steel products for automobile, home appliance, petrochemical, machinery manufacturing, energy, transportation, and other industries in China and internationally. The company operates in three segments: Steel Manufacturing, Processing and Distribution, and Others. It offers hot rolled steel, hot rolled steel sheet, cold roll steel sheet, galvanized steel sheet, prepainted steel sheet, al-zn coated and baoam, tin plate and tin free steel, and electrical steel sheet. In addition, it provides heavy plate, pipe and tube, bar and wire rod, and rail section. The company was incorporated in 2000 and is headquartered in Shanghai, China.
Sector:Basic Materials
Industry:Steel
Address:Baosteel Administration Center, Shanghai, China, 201999
Website:https://www.baosteel.com
ISIN:CNE0000015R4

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:16.32 
Forward P/E:13.29 
PEG Ratio:13.29 
Price to Sales:0.50 
Price to Book:0.78 
Profit Margin:0.03 
Operating Margin:0.05 
Return on Assets:0.02 
Return on Equity:0.05 
Revenue:311.697B 
EBITDA:11.782B 
Shares:21.782B 
Market Cap:135.485B 

TECHNICAL INDICATORS

MA5:6.372.4%
MA10:6.372.4%
MA20:6.352.1%
MA50:6.575.6%
MA100:6.8910.8%
MA200:7.0513.3%
RSI14:43.30
WPR14:-100.00 
MTM14:-0.16
ROC14:-0.03 
ATR:0.12 
Week High:6.555.3%
Week Low:6.220.0%
Month High:6.555.3%
Month Low:6.2213.3%
Year High:7.8325.9%
Year Low:6.210.2%
Volatility:2.45 

RECENT DIVIDENDS

Date Amount
24 Sep 2025$0.12
11 Jun 2025$0.10
25 Sep 2024$0.11
13 Jun 2024$0.20
16 Oct 2023$0.11
14 Jun 2023$0.10
13 Oct 2022$0.18
30 Jun 2022$0.25
15 Oct 2021$0.35
18 Jun 2021$0.30