Chongqing Iron & Steel Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.180	1.200	1.180	1.190	1.190	50,806,200
2026-10-16	1.180	1.200	1.180	1.190	1.190	65,976,754
2026-10-15	1.200	1.210	1.170	1.180	1.180	114,320,300
2026-10-14	1.200	1.220	1.200	1.200	1.200	61,672,945
2026-10-13	1.200	1.210	1.190	1.200	1.200	64,029,588
2026-10-12	1.210	1.220	1.200	1.210	1.210	54,136,400
2026-10-09	1.200	1.220	1.190	1.210	1.210	78,881,000
2026-10-08	1.210	1.230	1.200	1.200	1.200	71,980,002
2026-09-30	1.200	1.220	1.190	1.210	1.210	73,932,905
2026-09-29	1.180	1.210	1.180	1.200	1.200	62,032,614
2026-09-28	1.200	1.210	1.180	1.190	1.190	83,104,800
2026-09-24	1.220	1.230	1.200	1.200	1.200	85,671,500
2026-09-23	1.210	1.280	1.200	1.230	1.230	172,656,895
2026-09-22	1.220	1.230	1.200	1.210	1.210	61,062,726
2026-09-21	1.200	1.230	1.190	1.220	1.220	85,254,200
2026-09-18	1.200	1.210	1.190	1.200	1.200	39,314,800
2026-09-17	1.190	1.200	1.180	1.200	1.200	45,335,400
2026-09-16	1.190	1.200	1.180	1.200	1.200	62,804,701
2026-09-15	1.210	1.210	1.190	1.190	1.190	52,175,500
2026-09-14	1.210	1.220	1.200	1.210	1.210	61,258,719
2026-09-11	1.240	1.250	1.210	1.220	1.220	90,283,900
2026-09-10	1.250	1.260	1.240	1.250	1.250	67,736,800
2026-09-09	1.240	1.260	1.230	1.250	1.250	113,791,053
2026-09-08	1.210	1.250	1.200	1.240	1.240	165,280,617
2026-09-07	1.200	1.210	1.200	1.200	1.200	31,368,253
2026-09-04	1.200	1.220	1.200	1.200	1.200	52,453,849
2026-09-03	1.200	1.220	1.200	1.200	1.200	59,166,956
2026-09-02	1.220	1.230	1.200	1.210	1.210	56,478,000
2026-09-01	1.210	1.230	1.200	1.230	1.230	99,572,127
2026-08-31	1.210	1.220	1.200	1.210	1.210	75,563,205
2026-08-28	1.200	1.220	1.200	1.210	1.210	50,622,499
2026-08-27	1.210	1.210	1.190	1.210	1.210	55,606,100
2026-08-26	1.200	1.220	1.190	1.210	1.210	72,262,700
2026-08-25	1.180	1.200	1.180	1.200	1.200	50,740,800
2026-08-24	1.180	1.190	1.180	1.190	1.190	18,058,405
2026-08-21	1.180	1.190	1.170	1.180	1.180	31,054,500
2026-08-20	1.180	1.190	1.170	1.180	1.180	41,361,196
2026-08-19	1.190	1.200	1.170	1.180	1.180	75,670,905
2026-08-18	1.200	1.210	1.190	1.200	1.200	29,393,800
2026-08-17	1.200	1.210	1.190	1.200	1.200	43,349,927
2026-08-14	1.200	1.210	1.190	1.200	1.200	49,207,859
2026-08-13	1.220	1.230	1.200	1.200	1.200	73,184,300
2026-08-12	1.190	1.240	1.190	1.220	1.220	99,669,659
2026-08-11	1.200	1.210	1.200	1.200	1.200	35,998,200
2026-08-10	1.200	1.210	1.190	1.210	1.210	37,966,695
2026-08-07	1.200	1.210	1.190	1.200	1.200	33,158,400
2026-08-06	1.210	1.220	1.190	1.200	1.200	73,611,100
2026-08-05	1.230	1.230	1.210	1.210	1.210	65,928,000
2026-08-04	1.240	1.250	1.220	1.220	1.220	66,231,750
2026-08-03	1.220	1.240	1.220	1.240	1.240	64,490,500
2026-07-31	1.220	1.230	1.200	1.220	1.220	91,346,793
2026-07-30	1.200	1.240	1.200	1.220	1.220	100,999,174
2026-07-29	1.190	1.220	1.190	1.210	1.210	95,431,359
2026-07-28	1.200	1.210	1.190	1.190	1.190	46,284,700
2026-07-27	1.190	1.200	1.180	1.190	1.190	38,684,600
2026-07-24	1.200	1.210	1.190	1.190	1.190	43,192,400
2026-07-23	1.190	1.210	1.180	1.210	1.210	70,276,500
2026-07-22	1.190	1.200	1.180	1.190	1.190	59,610,100
2026-07-21	1.210	1.220	1.190	1.190	1.190	83,674,759
2026-07-20	1.190	1.220	1.190	1.210	1.210	118,846,001

Page 1 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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