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
2023-07-27	1.550	1.740	1.530	1.740	1.740	640,544,423
2023-07-26	1.440	1.580	1.430	1.580	1.580	225,588,501
2023-07-25	1.410	1.460	1.410	1.440	1.440	84,108,813
2023-07-24	1.420	1.420	1.400	1.410	1.410	32,384,400
2023-07-21	1.400	1.420	1.390	1.420	1.420	59,572,400
2023-07-20	1.390	1.410	1.390	1.390	1.390	37,887,266
2023-07-19	1.400	1.400	1.380	1.390	1.390	12,549,300
2023-07-18	1.390	1.400	1.380	1.390	1.390	25,527,172
2023-07-17	1.390	1.400	1.390	1.390	1.390	24,084,574
2023-07-14	1.410	1.410	1.400	1.400	1.400	14,605,300
2023-07-13	1.390	1.410	1.390	1.410	1.410	18,900,853
2023-07-12	1.400	1.410	1.390	1.390	1.390	24,868,801
2023-07-11	1.400	1.410	1.400	1.410	1.410	12,983,145
2023-07-10	1.400	1.410	1.400	1.400	1.400	15,702,399
2023-07-07	1.400	1.410	1.390	1.400	1.400	19,977,282
2023-07-06	1.400	1.410	1.390	1.400	1.400	17,736,600
2023-07-05	1.400	1.410	1.390	1.400	1.400	29,341,308
2023-07-04	1.420	1.420	1.400	1.400	1.400	18,944,300
2023-07-03	1.410	1.420	1.400	1.420	1.420	21,881,579
2023-06-30	1.390	1.410	1.390	1.400	1.400	20,580,698
2023-06-29	1.390	1.400	1.380	1.390	1.390	15,377,800
2023-06-28	1.390	1.400	1.380	1.390	1.390	29,404,266
2023-06-27	1.370	1.400	1.370	1.400	1.400	29,441,471
2023-06-26	1.390	1.400	1.370	1.370	1.370	30,048,200
2023-06-21	1.400	1.400	1.390	1.400	1.400	23,290,645
2023-06-20	1.410	1.420	1.400	1.400	1.400	16,113,187
2023-06-19	1.420	1.420	1.410	1.410	1.410	19,140,523
2023-06-16	1.420	1.430	1.410	1.420	1.420	33,372,300
2023-06-15	1.410	1.420	1.400	1.420	1.420	25,578,233
2023-06-14	1.420	1.420	1.410	1.410	1.410	18,789,510
2023-06-13	1.420	1.430	1.410	1.420	1.420	20,938,700
2023-06-12	1.420	1.440	1.410	1.420	1.420	36,828,511
2023-06-09	1.450	1.460	1.420	1.420	1.420	62,642,648
2023-06-08	1.440	1.460	1.440	1.460	1.460	28,903,824
2023-06-07	1.430	1.460	1.430	1.450	1.450	37,409,200
2023-06-06	1.430	1.450	1.410	1.440	1.440	65,174,300
2023-06-05	1.440	1.450	1.420	1.430	1.430	24,512,400
2023-06-02	1.410	1.440	1.410	1.440	1.440	44,002,729
2023-06-01	1.390	1.420	1.390	1.410	1.410	37,590,158
2023-05-31	1.390	1.400	1.380	1.400	1.400	23,579,670
2023-05-30	1.400	1.400	1.370	1.390	1.390	37,091,610
2023-05-29	1.420	1.420	1.400	1.400	1.400	33,402,330
2023-05-26	1.400	1.420	1.390	1.410	1.410	30,815,788
2023-05-25	1.420	1.420	1.390	1.400	1.400	57,049,099
2023-05-24	1.450	1.460	1.420	1.420	1.420	63,682,435
2023-05-23	1.470	1.480	1.450	1.450	1.450	51,870,700
2023-05-22	1.480	1.490	1.470	1.470	1.470	44,899,400
2023-05-19	1.500	1.510	1.480	1.480	1.480	43,881,613
2023-05-18	1.520	1.520	1.500	1.510	1.510	26,403,900
2023-05-17	1.510	1.530	1.500	1.520	1.520	26,711,703
2023-05-16	1.530	1.530	1.510	1.510	1.510	29,901,938
2023-05-15	1.540	1.540	1.510	1.530	1.530	46,686,401
2023-05-12	1.550	1.560	1.530	1.540	1.540	44,260,800
2023-05-11	1.550	1.570	1.530	1.560	1.560	55,979,600
2023-05-10	1.540	1.560	1.530	1.540	1.540	55,495,128
2023-05-09	1.530	1.570	1.530	1.550	1.550	117,270,300
2023-05-08	1.520	1.540	1.520	1.530	1.530	147,955,498
2023-05-05	1.520	1.540	1.500	1.520	1.520	45,358,355
2023-05-04	1.500	1.530	1.490	1.520	1.520	61,320,780
2023-04-28	1.480	1.510	1.480	1.510	1.510	62,021,808

← NewerPage 14 of 21 · 1,216 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.