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
2022-11-01	1.520	1.550	1.510	1.550	1.550	34,757,583
2022-10-31	1.520	1.540	1.490	1.520	1.520	46,794,675
2022-10-28	1.590	1.600	1.520	1.530	1.530	39,360,092
2022-10-27	1.600	1.610	1.590	1.590	1.590	24,150,200
2022-10-26	1.590	1.610	1.580	1.590	1.590	26,138,073
2022-10-25	1.580	1.600	1.570	1.590	1.590	27,140,810
2022-10-24	1.600	1.620	1.570	1.590	1.590	30,691,000
2022-10-21	1.590	1.610	1.590	1.600	1.600	23,280,947
2022-10-20	1.600	1.610	1.580	1.590	1.590	24,173,860
2022-10-19	1.610	1.620	1.600	1.600	1.600	14,232,400
2022-10-18	1.620	1.630	1.610	1.610	1.610	21,714,516
2022-10-17	1.610	1.630	1.600	1.630	1.630	22,559,237
2022-10-14	1.610	1.630	1.600	1.610	1.610	31,540,382
2022-10-13	1.600	1.610	1.580	1.600	1.600	26,758,382
2022-10-12	1.590	1.610	1.560	1.600	1.600	29,674,856
2022-10-11	1.580	1.590	1.570	1.580	1.580	22,829,737
2022-10-10	1.570	1.600	1.560	1.580	1.580	32,526,482
2022-09-30	1.560	1.580	1.560	1.570	1.570	26,251,954
2022-09-29	1.590	1.600	1.560	1.570	1.570	26,255,800
2022-09-28	1.610	1.610	1.570	1.580	1.580	37,569,230
2022-09-27	1.600	1.620	1.590	1.620	1.620	25,986,211
2022-09-26	1.640	1.640	1.590	1.610	1.610	44,285,397
2022-09-23	1.640	1.670	1.630	1.650	1.650	28,712,807
2022-09-22	1.650	1.660	1.640	1.650	1.650	20,833,226
2022-09-21	1.630	1.660	1.610	1.650	1.650	30,424,067
2022-09-20	1.640	1.650	1.630	1.630	1.630	18,864,701
2022-09-19	1.670	1.680	1.620	1.640	1.640	35,119,898
2022-09-16	1.710	1.720	1.670	1.670	1.670	42,232,701
2022-09-15	1.720	1.740	1.700	1.720	1.720	32,327,001
2022-09-14	1.720	1.730	1.710	1.710	1.710	23,482,408
2022-09-13	1.750	1.750	1.730	1.730	1.730	25,447,300
2022-09-09	1.740	1.750	1.730	1.740	1.740	32,514,000
2022-09-08	1.730	1.760	1.720	1.740	1.740	45,717,523
2022-09-07	1.730	1.730	1.720	1.730	1.730	21,816,683
2022-09-06	1.720	1.740	1.710	1.730	1.730	35,543,835
2022-09-05	1.700	1.730	1.690	1.720	1.720	40,542,969
2022-09-02	1.690	1.710	1.690	1.700	1.700	17,436,901
2022-09-01	1.700	1.720	1.690	1.700	1.700	23,231,509
2022-08-31	1.710	1.720	1.700	1.700	1.700	26,263,527
2022-08-30	1.730	1.730	1.700	1.720	1.720	21,185,722
2022-08-29	1.690	1.730	1.680	1.720	1.720	28,870,705
2022-08-26	1.730	1.730	1.710	1.710	1.710	16,052,612
2022-08-25	1.710	1.730	1.700	1.720	1.720	27,893,664
2022-08-24	1.740	1.750	1.710	1.710	1.710	31,504,429
2022-08-23	1.730	1.740	1.720	1.730	1.730	23,824,115
2022-08-22	1.720	1.740	1.710	1.730	1.730	23,397,597
2022-08-19	1.720	1.740	1.720	1.730	1.730	25,957,265
2022-08-18	1.750	1.760	1.720	1.720	1.720	29,501,705
2022-08-17	1.760	1.760	1.730	1.760	1.760	30,300,425
2022-08-16	1.740	1.760	1.740	1.750	1.750	25,187,054
2022-08-15	1.750	1.760	1.730	1.740	1.740	23,513,331
2022-08-12	1.730	1.750	1.730	1.750	1.750	19,953,622
2022-08-11	1.710	1.740	1.700	1.730	1.730	25,961,100
2022-08-10	1.730	1.730	1.700	1.700	1.700	17,775,596
2022-08-09	1.730	1.740	1.720	1.720	1.720	18,320,000
2022-08-08	1.730	1.740	1.710	1.730	1.730	18,294,445
2022-08-05	1.690	1.730	1.680	1.720	1.720	25,512,614
2022-08-04	1.690	1.700	1.670	1.690	1.690	31,351,260
2022-08-03	1.710	1.740	1.670	1.680	1.680	36,969,600
2022-08-02	1.770	1.780	1.690	1.720	1.720	63,987,563

← NewerPage 17 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.