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
2023-02-01	1.660	1.690	1.650	1.670	1.670	54,743,920
2023-01-31	1.650	1.660	1.630	1.660	1.660	36,161,689
2023-01-30	1.640	1.670	1.640	1.650	1.650	44,507,200
2023-01-20	1.600	1.630	1.600	1.630	1.630	33,602,500
2023-01-19	1.600	1.610	1.580	1.600	1.600	29,780,064
2023-01-18	1.580	1.600	1.570	1.590	1.590	26,028,236
2023-01-17	1.590	1.610	1.570	1.580	1.580	40,299,134
2023-01-16	1.570	1.600	1.570	1.590	1.590	24,754,470
2023-01-13	1.570	1.580	1.560	1.580	1.580	28,629,064
2023-01-12	1.580	1.580	1.560	1.560	1.560	22,745,250
2023-01-11	1.570	1.590	1.560	1.580	1.580	27,476,995
2023-01-10	1.590	1.600	1.570	1.570	1.570	29,760,900
2023-01-09	1.600	1.610	1.590	1.590	1.590	19,110,600
2023-01-06	1.610	1.620	1.590	1.600	1.600	21,581,700
2023-01-05	1.620	1.620	1.600	1.600	1.600	18,586,900
2023-01-04	1.590	1.620	1.590	1.610	1.610	31,292,028
2023-01-03	1.570	1.600	1.570	1.590	1.590	25,675,629
2022-12-30	1.570	1.580	1.560	1.580	1.580	14,666,031
2022-12-29	1.590	1.590	1.560	1.570	1.570	26,587,100
2022-12-28	1.600	1.600	1.580	1.590	1.590	19,763,500
2022-12-27	1.580	1.600	1.580	1.600	1.600	17,679,101
2022-12-26	1.590	1.600	1.580	1.580	1.580	24,226,001
2022-12-23	1.580	1.600	1.560	1.600	1.600	21,168,901
2022-12-22	1.600	1.630	1.570	1.580	1.580	36,592,800
2022-12-21	1.600	1.610	1.580	1.590	1.590	25,116,300
2022-12-20	1.610	1.630	1.590	1.610	1.610	36,684,000
2022-12-19	1.660	1.670	1.600	1.620	1.620	51,003,401
2022-12-16	1.630	1.670	1.620	1.660	1.660	46,483,487
2022-12-15	1.640	1.650	1.630	1.640	1.640	24,562,945
2022-12-14	1.680	1.680	1.640	1.640	1.640	27,684,117
2022-12-13	1.640	1.680	1.630	1.670	1.670	47,601,202
2022-12-12	1.680	1.680	1.630	1.630	1.630	46,387,836
2022-12-09	1.660	1.700	1.640	1.680	1.680	67,120,651
2022-12-08	1.660	1.670	1.640	1.660	1.660	37,891,301
2022-12-07	1.690	1.690	1.650	1.660	1.660	40,273,000
2022-12-06	1.700	1.710	1.670	1.690	1.690	40,876,357
2022-12-05	1.650	1.710	1.650	1.700	1.700	70,586,803
2022-12-02	1.650	1.660	1.640	1.650	1.650	24,002,339
2022-12-01	1.670	1.680	1.650	1.650	1.650	38,090,020
2022-11-30	1.680	1.680	1.650	1.660	1.660	36,844,499
2022-11-29	1.640	1.680	1.630	1.670	1.670	47,051,841
2022-11-28	1.630	1.640	1.600	1.640	1.640	37,772,553
2022-11-25	1.620	1.660	1.610	1.650	1.650	42,235,612
2022-11-24	1.630	1.630	1.610	1.620	1.620	17,629,400
2022-11-23	1.620	1.640	1.610	1.630	1.630	37,589,600
2022-11-22	1.610	1.630	1.600	1.620	1.620	29,728,600
2022-11-21	1.610	1.620	1.590	1.600	1.600	26,111,110
2022-11-18	1.620	1.630	1.610	1.620	1.620	30,081,581
2022-11-17	1.610	1.630	1.600	1.620	1.620	26,881,949
2022-11-16	1.630	1.630	1.600	1.610	1.610	23,231,300
2022-11-15	1.620	1.640	1.600	1.620	1.620	33,028,800
2022-11-14	1.620	1.640	1.610	1.610	1.610	34,101,549
2022-11-11	1.630	1.640	1.610	1.620	1.620	50,386,391
2022-11-10	1.590	1.620	1.570	1.610	1.610	44,335,000
2022-11-09	1.590	1.600	1.580	1.590	1.590	31,929,000
2022-11-08	1.580	1.600	1.560	1.580	1.580	40,449,600
2022-11-07	1.540	1.590	1.540	1.570	1.570	58,181,849
2022-11-04	1.520	1.550	1.510	1.540	1.540	37,308,604
2022-11-03	1.540	1.540	1.510	1.520	1.520	33,748,100
2022-11-02	1.550	1.550	1.530	1.550	1.550	29,839,462

← NewerPage 16 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.