Chongqing Iron & Steel Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 1.050 | 1.050 | 1.030 | 1.050 | 1.050 | 48,459,480 |
| 2024-07-23 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 22,311,800 |
| 2024-07-22 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 25,489,715 |
| 2024-07-19 | 1.050 | 1.060 | 1.040 | 1.050 | 1.050 | 32,417,100 |
| 2024-07-18 | 1.060 | 1.070 | 1.040 | 1.050 | 1.050 | 65,477,400 |
| 2024-07-17 | 1.040 | 1.050 | 1.030 | 1.030 | 1.030 | 25,194,100 |
| 2024-07-16 | 1.040 | 1.050 | 1.040 | 1.040 | 1.040 | 19,363,000 |
| 2024-07-15 | 1.050 | 1.060 | 1.040 | 1.040 | 1.040 | 34,253,709 |
| 2024-07-12 | 1.050 | 1.070 | 1.040 | 1.050 | 1.050 | 47,113,600 |
| 2024-07-11 | 1.040 | 1.060 | 1.030 | 1.050 | 1.050 | 73,029,300 |
| 2024-07-10 | 1.030 | 1.050 | 1.030 | 1.030 | 1.030 | 38,556,800 |
| 2024-07-09 | 1.040 | 1.050 | 1.020 | 1.040 | 1.040 | 54,613,500 |
| 2024-07-08 | 1.050 | 1.060 | 1.030 | 1.040 | 1.040 | 42,975,700 |
| 2024-07-05 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-07-04 | 1.070 | 1.080 | 1.040 | 1.050 | 1.050 | 83,532,891 |
| 2024-07-03 | 1.080 | 1.110 | 1.060 | 1.080 | 1.080 | 114,493,986 |
| 2024-07-02 | 1.030 | 1.120 | 1.020 | 1.090 | 1.090 | 177,056,960 |
| 2024-07-01 | 1.010 | 1.040 | 1.000 | 1.030 | 1.030 | 79,849,552 |
| 2024-06-28 | 1.020 | 1.030 | 1.010 | 1.010 | 1.010 | 71,203,808 |
| 2024-06-27 | 1.030 | 1.040 | 1.010 | 1.020 | 1.020 | 66,066,200 |
| 2024-06-26 | 1.010 | 1.050 | 1.000 | 1.040 | 1.040 | 83,798,055 |
| 2024-06-25 | 1.030 | 1.030 | 1.010 | 1.020 | 1.020 | 72,234,100 |
| 2024-06-24 | 1.040 | 1.050 | 1.000 | 1.030 | 1.030 | 117,850,846 |
| 2024-06-21 | 1.050 | 1.070 | 1.040 | 1.060 | 1.060 | 101,400,800 |
| 2024-06-20 | 1.080 | 1.090 | 1.060 | 1.060 | 1.060 | 58,740,688 |
| 2024-06-19 | 1.080 | 1.100 | 1.080 | 1.080 | 1.080 | 33,314,066 |
| 2024-06-18 | 1.080 | 1.100 | 1.070 | 1.090 | 1.090 | 46,878,100 |
| 2024-06-17 | 1.110 | 1.110 | 1.080 | 1.090 | 1.090 | 69,888,400 |
| 2024-06-14 | 1.080 | 1.130 | 1.070 | 1.120 | 1.120 | 141,546,670 |
| 2024-06-13 | 1.090 | 1.100 | 1.060 | 1.070 | 1.070 | 92,535,188 |
| 2024-06-12 | 1.090 | 1.100 | 1.090 | 1.090 | 1.090 | 32,136,600 |
| 2024-06-11 | 1.110 | 1.110 | 1.080 | 1.100 | 1.100 | 64,894,650 |
| 2024-06-07 | 1.090 | 1.120 | 1.080 | 1.110 | 1.110 | 70,520,404 |
| 2024-06-06 | 1.110 | 1.130 | 1.080 | 1.090 | 1.090 | 112,599,423 |
| 2024-06-05 | 1.130 | 1.140 | 1.080 | 1.090 | 1.090 | 144,633,498 |
| 2024-06-04 | 1.120 | 1.140 | 1.120 | 1.130 | 1.130 | 50,436,087 |
| 2024-06-03 | 1.190 | 1.190 | 1.110 | 1.140 | 1.140 | 105,224,822 |
| 2024-05-31 | 1.190 | 1.200 | 1.180 | 1.190 | 1.190 | 40,192,183 |
| 2024-05-30 | 1.190 | 1.200 | 1.180 | 1.190 | 1.190 | 47,434,601 |
| 2024-05-29 | 1.210 | 1.230 | 1.190 | 1.200 | 1.200 | 85,503,510 |
| 2024-05-28 | 1.240 | 1.240 | 1.210 | 1.220 | 1.220 | 59,109,300 |
| 2024-05-27 | 1.240 | 1.250 | 1.230 | 1.240 | 1.240 | 27,357,600 |
| 2024-05-24 | 1.250 | 1.250 | 1.230 | 1.240 | 1.240 | 30,175,900 |
| 2024-05-23 | 1.260 | 1.260 | 1.240 | 1.240 | 1.240 | 41,777,883 |
| 2024-05-22 | 1.240 | 1.270 | 1.240 | 1.250 | 1.250 | 66,254,824 |
| 2024-05-21 | 1.250 | 1.260 | 1.240 | 1.250 | 1.250 | 36,058,000 |
| 2024-05-20 | 1.270 | 1.270 | 1.250 | 1.260 | 1.260 | 54,598,200 |
| 2024-05-17 | 1.250 | 1.270 | 1.240 | 1.270 | 1.270 | 56,544,001 |
| 2024-05-16 | 1.240 | 1.270 | 1.230 | 1.260 | 1.260 | 75,933,601 |
| 2024-05-15 | 1.240 | 1.250 | 1.230 | 1.230 | 1.230 | 41,863,222 |
| 2024-05-14 | 1.240 | 1.260 | 1.240 | 1.250 | 1.250 | 23,861,400 |
| 2024-05-13 | 1.250 | 1.260 | 1.240 | 1.250 | 1.250 | 37,779,793 |
| 2024-05-10 | 1.250 | 1.260 | 1.250 | 1.260 | 1.260 | 20,305,500 |
| 2024-05-09 | 1.250 | 1.270 | 1.250 | 1.260 | 1.260 | 39,097,700 |
| 2024-05-08 | 1.260 | 1.260 | 1.250 | 1.250 | 1.250 | 20,402,901 |
| 2024-05-07 | 1.270 | 1.270 | 1.250 | 1.260 | 1.260 | 46,169,602 |
| 2024-05-06 | 1.270 | 1.280 | 1.260 | 1.270 | 1.270 | 51,918,301 |
| 2024-04-30 | 1.270 | 1.280 | 1.250 | 1.260 | 1.260 | 52,246,257 |
| 2024-04-29 | 1.250 | 1.280 | 1.250 | 1.280 | 1.280 | 60,681,101 |
| 2024-04-26 | 1.240 | 1.260 | 1.240 | 1.260 | 1.260 | 33,331,200 |
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.