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
2023-04-27	1.480	1.490	1.460	1.480	1.480	23,319,500
2023-04-26	1.460	1.480	1.450	1.480	1.480	30,168,500
2023-04-25	1.490	1.500	1.450	1.460	1.460	44,612,583
2023-04-24	1.510	1.520	1.480	1.490	1.490	41,327,399
2023-04-21	1.550	1.550	1.510	1.520	1.520	47,543,100
2023-04-20	1.570	1.570	1.540	1.550	1.550	37,619,800
2023-04-19	1.570	1.580	1.560	1.560	1.560	23,257,866
2023-04-18	1.580	1.580	1.570	1.570	1.570	18,517,900
2023-04-17	1.580	1.590	1.570	1.570	1.570	54,883,572
2023-04-14	1.580	1.590	1.570	1.580	1.580	33,502,435
2023-04-13	1.580	1.590	1.570	1.580	1.580	39,683,087
2023-04-12	1.550	1.580	1.550	1.570	1.570	62,100,036
2023-04-11	1.550	1.560	1.540	1.550	1.550	30,792,608
2023-04-10	1.550	1.560	1.540	1.550	1.550	30,960,200
2023-04-07	1.550	1.560	1.540	1.550	1.550	19,958,823
2023-04-06	1.570	1.570	1.550	1.550	1.550	29,644,300
2023-04-04	1.570	1.580	1.560	1.570	1.570	44,335,200
2023-04-03	1.580	1.580	1.570	1.570	1.570	31,351,738
2023-03-31	1.570	1.590	1.560	1.580	1.580	39,466,267
2023-03-30	1.580	1.580	1.550	1.570	1.570	34,481,520
2023-03-29	1.580	1.590	1.570	1.570	1.570	26,152,782
2023-03-28	1.590	1.600	1.570	1.580	1.580	42,878,670
2023-03-27	1.630	1.640	1.590	1.590	1.590	48,766,499
2023-03-24	1.630	1.640	1.620	1.630	1.630	36,798,438
2023-03-23	1.640	1.640	1.620	1.630	1.630	30,692,395
2023-03-22	1.650	1.660	1.640	1.640	1.640	29,677,186
2023-03-21	1.670	1.670	1.640	1.650	1.650	41,676,765
2023-03-20	1.670	1.680	1.660	1.670	1.670	35,399,533
2023-03-17	1.670	1.690	1.660	1.660	1.660	46,742,926
2023-03-16	1.700	1.700	1.660	1.660	1.660	43,126,942
2023-03-15	1.680	1.710	1.670	1.700	1.700	44,903,908
2023-03-14	1.680	1.700	1.670	1.680	1.680	31,596,000
2023-03-13	1.680	1.700	1.670	1.670	1.670	26,070,502
2023-03-10	1.710	1.720	1.680	1.680	1.680	36,372,200
2023-03-09	1.720	1.730	1.700	1.720	1.720	31,109,032
2023-03-08	1.710	1.720	1.680	1.720	1.720	45,391,563
2023-03-07	1.720	1.740	1.700	1.710	1.710	47,259,384
2023-03-06	1.730	1.730	1.700	1.710	1.710	43,374,192
2023-03-03	1.710	1.730	1.700	1.720	1.720	40,976,913
2023-03-02	1.690	1.710	1.680	1.710	1.710	48,911,138
2023-03-01	1.690	1.700	1.680	1.690	1.690	40,725,000
2023-02-28	1.690	1.700	1.680	1.690	1.690	25,874,992
2023-02-27	1.690	1.710	1.680	1.680	1.680	43,269,543
2023-02-24	1.690	1.700	1.670	1.690	1.690	37,892,160
2023-02-23	1.700	1.710	1.680	1.690	1.690	39,823,559
2023-02-22	1.680	1.700	1.660	1.690	1.690	55,748,679
2023-02-21	1.660	1.690	1.650	1.680	1.680	68,903,413
2023-02-20	1.640	1.660	1.630	1.650	1.650	39,209,204
2023-02-17	1.630	1.640	1.620	1.630	1.630	21,259,980
2023-02-16	1.640	1.660	1.620	1.630	1.630	44,868,632
2023-02-15	1.660	1.660	1.640	1.640	1.640	26,280,500
2023-02-14	1.650	1.670	1.640	1.660	1.660	51,024,298
2023-02-13	1.640	1.650	1.630	1.640	1.640	31,190,119
2023-02-10	1.640	1.650	1.630	1.640	1.640	30,937,709
2023-02-09	1.650	1.650	1.640	1.650	1.650	24,084,198
2023-02-08	1.650	1.660	1.640	1.640	1.640	25,131,628
2023-02-07	1.640	1.660	1.630	1.650	1.650	25,604,486
2023-02-06	1.650	1.660	1.630	1.650	1.650	21,786,099
2023-02-03	1.660	1.670	1.630	1.650	1.650	32,590,736
2023-02-02	1.670	1.680	1.650	1.670	1.670	34,754,300

← NewerPage 15 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.