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
2024-01-22	1.320	1.320	1.230	1.260	1.260	72,766,400
2024-01-19	1.330	1.340	1.310	1.320	1.320	39,388,302
2024-01-18	1.340	1.350	1.300	1.320	1.320	67,606,975
2024-01-17	1.370	1.380	1.340	1.340	1.340	31,650,700
2024-01-16	1.370	1.400	1.360	1.380	1.380	50,707,387
2024-01-15	1.370	1.390	1.360	1.380	1.380	44,144,008
2024-01-12	1.370	1.400	1.360	1.370	1.370	54,520,100
2024-01-11	1.350	1.370	1.340	1.360	1.360	37,634,991
2024-01-10	1.350	1.360	1.340	1.350	1.350	24,434,501
2024-01-09	1.360	1.360	1.340	1.350	1.350	26,813,379
2024-01-08	1.370	1.380	1.340	1.360	1.360	47,945,002
2024-01-05	1.380	1.400	1.370	1.370	1.370	37,976,290
2024-01-04	1.390	1.400	1.370	1.380	1.380	42,144,322
2024-01-03	1.390	1.400	1.380	1.400	1.400	35,159,162
2024-01-02	1.390	1.400	1.380	1.390	1.390	45,919,716
2023-12-29	1.380	1.400	1.380	1.390	1.390	31,266,010
2023-12-28	1.350	1.400	1.340	1.380	1.380	69,868,022
2023-12-27	1.350	1.360	1.330	1.350	1.350	38,411,901
2023-12-26	1.370	1.370	1.350	1.350	1.350	36,038,828
2023-12-25	1.370	1.380	1.360	1.370	1.370	30,052,538
2023-12-22	1.390	1.390	1.360	1.380	1.380	59,313,700
2023-12-21	1.380	1.400	1.360	1.380	1.380	69,491,680
2023-12-20	1.390	1.410	1.380	1.380	1.380	41,372,506
2023-12-19	1.410	1.420	1.390	1.390	1.390	45,105,500
2023-12-18	1.430	1.440	1.400	1.400	1.400	41,953,088
2023-12-15	1.440	1.450	1.430	1.430	1.430	29,632,551
2023-12-14	1.430	1.450	1.420	1.440	1.440	50,770,351
2023-12-13	1.430	1.440	1.420	1.430	1.430	39,939,900
2023-12-12	1.430	1.440	1.420	1.440	1.440	49,263,402
2023-12-11	1.440	1.450	1.400	1.440	1.440	103,844,025
2023-12-08	1.450	1.470	1.440	1.450	1.450	130,885,668
2023-12-07	1.450	1.460	1.440	1.450	1.450	64,315,900
2023-12-06	1.450	1.470	1.440	1.450	1.450	44,845,678
2023-12-05	1.480	1.480	1.450	1.450	1.450	49,296,850
2023-12-04	1.480	1.490	1.470	1.480	1.480	45,673,500
2023-12-01	1.460	1.480	1.450	1.470	1.470	58,323,300
2023-11-30	1.450	1.470	1.450	1.460	1.460	37,556,915
2023-11-29	1.470	1.480	1.450	1.460	1.460	44,867,900
2023-11-28	1.470	1.480	1.460	1.470	1.470	38,944,930
2023-11-27	1.490	1.500	1.460	1.470	1.470	64,506,000
2023-11-24	1.490	1.530	1.490	1.500	1.500	82,568,001
2023-11-23	1.480	1.500	1.470	1.500	1.500	48,915,100
2023-11-22	1.490	1.490	1.470	1.470	1.470	47,495,500
2023-11-21	1.480	1.510	1.480	1.490	1.490	55,357,410
2023-11-20	1.490	1.500	1.470	1.480	1.480	50,303,110
2023-11-17	1.500	1.500	1.470	1.490	1.490	50,829,700
2023-11-16	1.520	1.530	1.490	1.490	1.490	77,819,100
2023-11-15	1.490	1.550	1.490	1.520	1.520	106,407,601
2023-11-14	1.490	1.490	1.470	1.490	1.490	50,915,951
2023-11-13	1.460	1.500	1.450	1.490	1.490	78,475,166
2023-11-10	1.460	1.470	1.440	1.450	1.450	35,057,200
2023-11-09	1.460	1.470	1.450	1.470	1.470	49,204,353
2023-11-08	1.470	1.480	1.450	1.460	1.460	59,535,479
2023-11-07	1.480	1.490	1.470	1.470	1.470	47,181,500
2023-11-06	1.480	1.490	1.460	1.490	1.490	51,453,516
2023-11-03	1.480	1.490	1.470	1.470	1.470	57,105,900
2023-11-02	1.480	1.500	1.470	1.480	1.480	53,506,547
2023-11-01	1.500	1.510	1.480	1.480	1.480	34,952,409
2023-10-31	1.510	1.520	1.490	1.490	1.490	38,204,801
2023-10-30	1.490	1.530	1.480	1.500	1.500	60,528,600

← NewerPage 12 of 21 · 1,212 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.