Chongqing Iron & Steel Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1.240 | 1.260 | 1.240 | 1.250 | 1.250 | 28,338,700 |
| 2024-04-24 | 1.250 | 1.260 | 1.240 | 1.250 | 1.250 | 25,365,600 |
| 2024-04-23 | 1.250 | 1.260 | 1.240 | 1.250 | 1.250 | 27,438,300 |
| 2024-04-22 | 1.270 | 1.280 | 1.250 | 1.260 | 1.260 | 34,549,900 |
| 2024-04-19 | 1.260 | 1.290 | 1.250 | 1.270 | 1.270 | 48,497,993 |
| 2024-04-18 | 1.260 | 1.280 | 1.260 | 1.260 | 1.260 | 26,564,400 |
| 2024-04-17 | 1.240 | 1.280 | 1.240 | 1.270 | 1.270 | 46,382,100 |
| 2024-04-16 | 1.280 | 1.280 | 1.230 | 1.240 | 1.240 | 65,996,800 |
| 2024-04-15 | 1.300 | 1.310 | 1.260 | 1.280 | 1.280 | 67,517,201 |
| 2024-04-12 | 1.320 | 1.320 | 1.300 | 1.300 | 1.300 | 35,731,467 |
| 2024-04-11 | 1.300 | 1.330 | 1.290 | 1.310 | 1.310 | 55,122,800 |
| 2024-04-10 | 1.320 | 1.330 | 1.300 | 1.300 | 1.300 | 41,307,100 |
| 2024-04-09 | 1.320 | 1.330 | 1.310 | 1.320 | 1.320 | 45,349,421 |
| 2024-04-08 | 1.330 | 1.350 | 1.320 | 1.320 | 1.320 | 90,364,200 |
| 2024-04-03 | 1.320 | 1.340 | 1.300 | 1.330 | 1.330 | 88,909,704 |
| 2024-04-02 | 1.310 | 1.340 | 1.300 | 1.330 | 1.330 | 98,486,587 |
| 2024-04-01 | 1.290 | 1.310 | 1.290 | 1.300 | 1.300 | 43,518,810 |
| 2024-03-29 | 1.280 | 1.300 | 1.270 | 1.300 | 1.300 | 15,160,901 |
| 2024-03-28 | 1.270 | 1.290 | 1.270 | 1.280 | 1.280 | 29,195,400 |
| 2024-03-27 | 1.290 | 1.300 | 1.270 | 1.270 | 1.270 | 32,873,450 |
| 2024-03-26 | 1.290 | 1.300 | 1.280 | 1.290 | 1.290 | 38,812,151 |
| 2024-03-25 | 1.300 | 1.310 | 1.290 | 1.290 | 1.290 | 37,291,600 |
| 2024-03-22 | 1.320 | 1.330 | 1.290 | 1.300 | 1.300 | 57,554,424 |
| 2024-03-21 | 1.330 | 1.340 | 1.320 | 1.320 | 1.320 | 37,565,102 |
| 2024-03-20 | 1.330 | 1.340 | 1.320 | 1.330 | 1.330 | 79,758,700 |
| 2024-03-19 | 1.310 | 1.400 | 1.310 | 1.340 | 1.340 | 161,141,665 |
| 2024-03-18 | 1.320 | 1.320 | 1.300 | 1.310 | 1.310 | 39,813,700 |
| 2024-03-15 | 1.290 | 1.320 | 1.290 | 1.320 | 1.320 | 69,637,387 |
| 2024-03-14 | 1.310 | 1.320 | 1.290 | 1.300 | 1.300 | 58,462,300 |
| 2024-03-13 | 1.310 | 1.320 | 1.300 | 1.310 | 1.310 | 42,666,900 |
| 2024-03-12 | 1.320 | 1.330 | 1.300 | 1.320 | 1.320 | 35,886,797 |
| 2024-03-11 | 1.300 | 1.320 | 1.300 | 1.320 | 1.320 | 41,855,423 |
| 2024-03-08 | 1.310 | 1.320 | 1.290 | 1.310 | 1.310 | 44,200,434 |
| 2024-03-07 | 1.300 | 1.340 | 1.300 | 1.320 | 1.320 | 73,752,178 |
| 2024-03-06 | 1.290 | 1.310 | 1.280 | 1.300 | 1.300 | 38,912,942 |
| 2024-03-05 | 1.300 | 1.310 | 1.290 | 1.290 | 1.290 | 36,464,257 |
| 2024-03-04 | 1.320 | 1.320 | 1.300 | 1.300 | 1.300 | 39,647,479 |
| 2024-03-01 | 1.340 | 1.340 | 1.310 | 1.320 | 1.320 | 47,211,601 |
| 2024-02-29 | 1.310 | 1.340 | 1.310 | 1.340 | 1.340 | 58,839,331 |
| 2024-02-28 | 1.340 | 1.370 | 1.320 | 1.320 | 1.320 | 81,900,222 |
| 2024-02-27 | 1.320 | 1.350 | 1.310 | 1.340 | 1.340 | 62,858,000 |
| 2024-02-26 | 1.320 | 1.330 | 1.310 | 1.320 | 1.320 | 52,471,511 |
| 2024-02-23 | 1.320 | 1.340 | 1.310 | 1.320 | 1.320 | 44,219,576 |
| 2024-02-22 | 1.320 | 1.330 | 1.310 | 1.330 | 1.330 | 52,229,797 |
| 2024-02-21 | 1.300 | 1.350 | 1.290 | 1.330 | 1.330 | 88,229,374 |
| 2024-02-20 | 1.320 | 1.320 | 1.290 | 1.310 | 1.310 | 55,187,312 |
| 2024-02-19 | 1.320 | 1.330 | 1.300 | 1.320 | 1.320 | 63,610,690 |
| 2024-02-08 | 1.300 | 1.330 | 1.280 | 1.310 | 1.310 | 90,558,987 |
| 2024-02-07 | 1.270 | 1.320 | 1.270 | 1.300 | 1.300 | 79,303,487 |
| 2024-02-06 | 1.200 | 1.280 | 1.180 | 1.280 | 1.280 | 80,046,502 |
| 2024-02-05 | 1.260 | 1.260 | 1.180 | 1.210 | 1.210 | 89,954,682 |
| 2024-02-02 | 1.290 | 1.310 | 1.230 | 1.260 | 1.260 | 69,483,437 |
| 2024-02-01 | 1.300 | 1.320 | 1.280 | 1.290 | 1.290 | 55,528,100 |
| 2024-01-31 | 1.320 | 1.340 | 1.290 | 1.310 | 1.310 | 54,727,132 |
| 2024-01-30 | 1.350 | 1.370 | 1.320 | 1.330 | 1.330 | 47,471,600 |
| 2024-01-29 | 1.390 | 1.390 | 1.350 | 1.350 | 1.350 | 69,131,898 |
| 2024-01-26 | 1.360 | 1.390 | 1.350 | 1.390 | 1.390 | 80,185,000 |
| 2024-01-25 | 1.310 | 1.360 | 1.300 | 1.360 | 1.360 | 80,989,100 |
| 2024-01-24 | 1.290 | 1.320 | 1.260 | 1.310 | 1.310 | 70,015,538 |
| 2024-01-23 | 1.250 | 1.290 | 1.230 | 1.280 | 1.280 | 49,591,300 |
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.