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
2023-10-27	1.480	1.500	1.470	1.490	1.490	50,982,048
2023-10-26	1.480	1.490	1.460	1.480	1.480	61,800,210
2023-10-25	1.460	1.520	1.460	1.490	1.490	103,535,870
2023-10-24	1.420	1.450	1.420	1.440	1.440	63,183,600
2023-10-23	1.450	1.460	1.420	1.420	1.420	54,205,400
2023-10-20	1.450	1.480	1.430	1.460	1.460	64,962,901
2023-10-19	1.450	1.480	1.440	1.450	1.450	67,165,500
2023-10-18	1.490	1.500	1.460	1.460	1.460	57,154,300
2023-10-17	1.500	1.510	1.490	1.490	1.490	45,360,600
2023-10-16	1.500	1.500	1.480	1.490	1.490	33,679,574
2023-10-13	1.500	1.510	1.490	1.490	1.490	48,024,906
2023-10-12	1.490	1.520	1.480	1.510	1.510	85,292,285
2023-10-11	1.500	1.500	1.470	1.480	1.480	62,142,821
2023-10-10	1.500	1.520	1.480	1.490	1.490	82,267,483
2023-10-09	1.530	1.540	1.500	1.500	1.500	55,633,019
2023-09-28	1.530	1.550	1.520	1.530	1.530	56,507,063
2023-09-27	1.550	1.560	1.530	1.530	1.530	65,515,229
2023-09-26	1.560	1.570	1.550	1.550	1.550	42,829,926
2023-09-25	1.600	1.610	1.560	1.560	1.560	89,932,138
2023-09-22	1.590	1.610	1.580	1.610	1.610	71,177,200
2023-09-21	1.590	1.620	1.590	1.600	1.600	57,647,100
2023-09-20	1.610	1.620	1.590	1.600	1.600	74,222,727
2023-09-19	1.610	1.640	1.600	1.620	1.620	105,225,716
2023-09-18	1.620	1.620	1.600	1.610	1.610	93,107,891
2023-09-15	1.600	1.640	1.590	1.620	1.620	133,648,900
2023-09-14	1.570	1.600	1.560	1.600	1.600	123,456,774
2023-09-13	1.570	1.610	1.560	1.570	1.570	97,822,001
2023-09-12	1.570	1.590	1.560	1.570	1.570	81,049,250
2023-09-11	1.560	1.590	1.550	1.570	1.570	104,618,749
2023-09-08	1.560	1.580	1.550	1.570	1.570	86,452,479
2023-09-07	1.610	1.610	1.560	1.570	1.570	127,925,070
2023-09-06	1.640	1.650	1.600	1.610	1.610	159,198,766
2023-09-05	1.680	1.690	1.630	1.650	1.650	247,755,220
2023-09-04	1.580	1.730	1.570	1.700	1.700	409,038,783
2023-09-01	1.550	1.610	1.540	1.570	1.570	122,654,603
2023-08-31	1.600	1.600	1.540	1.550	1.550	107,683,513
2023-08-30	1.620	1.650	1.580	1.590	1.590	96,492,582
2023-08-29	1.630	1.650	1.590	1.630	1.630	146,184,431
2023-08-28	1.650	1.680	1.610	1.640	1.640	203,867,176
2023-08-25	1.560	1.620	1.540	1.580	1.580	142,150,036
2023-08-24	1.590	1.610	1.560	1.560	1.560	99,426,887
2023-08-23	1.600	1.620	1.580	1.590	1.590	94,934,356
2023-08-22	1.590	1.630	1.570	1.610	1.610	140,481,737
2023-08-21	1.610	1.650	1.590	1.600	1.600	95,600,380
2023-08-18	1.640	1.660	1.610	1.610	1.610	99,607,056
2023-08-17	1.660	1.660	1.620	1.650	1.650	134,215,588
2023-08-16	1.650	1.690	1.630	1.670	1.670	142,038,539
2023-08-15	1.680	1.710	1.640	1.650	1.650	121,415,551
2023-08-14	1.640	1.690	1.630	1.670	1.670	120,589,780
2023-08-11	1.700	1.710	1.660	1.660	1.660	118,422,875
2023-08-10	1.690	1.740	1.650	1.710	1.710	186,772,397
2023-08-09	1.700	1.730	1.680	1.710	1.710	157,217,038
2023-08-08	1.680	1.710	1.670	1.680	1.680	141,121,408
2023-08-07	1.710	1.720	1.670	1.680	1.680	197,908,428
2023-08-04	1.780	1.800	1.720	1.720	1.720	278,435,901
2023-08-03	1.720	1.800	1.680	1.780	1.780	396,322,544
2023-08-02	1.830	1.850	1.730	1.750	1.750	618,945,542
2023-08-01	1.730	1.910	1.700	1.910	1.910	754,286,389
2023-07-31	1.700	1.850	1.680	1.740	1.740	518,854,800
2023-07-28	1.700	1.770	1.660	1.720	1.720	523,711,464

← NewerPage 13 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.