Chongqing Iron & Steel Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 1.800 | 1.810 | 1.780 | 1.780 | 1.780 | 26,440,068 |
| 2022-07-29 | 1.800 | 1.820 | 1.790 | 1.800 | 1.800 | 23,385,800 |
| 2022-07-28 | 1.810 | 1.810 | 1.800 | 1.800 | 1.800 | 17,345,920 |
| 2022-07-27 | 1.800 | 1.810 | 1.790 | 1.800 | 1.800 | 14,564,836 |
| 2022-07-26 | 1.800 | 1.810 | 1.790 | 1.810 | 1.810 | 23,998,533 |
| 2022-07-25 | 1.820 | 1.830 | 1.790 | 1.800 | 1.800 | 34,383,478 |
| 2022-07-22 | 1.840 | 1.850 | 1.810 | 1.820 | 1.820 | 30,948,274 |
| 2022-07-21 | 1.870 | 1.870 | 1.840 | 1.840 | 1.840 | 26,347,200 |
| 2022-07-20 | 1.850 | 1.870 | 1.840 | 1.860 | 1.860 | 34,882,478 |
| 2022-07-19 | 1.840 | 1.850 | 1.820 | 1.850 | 1.850 | 29,477,355 |
| 2022-07-18 | 1.780 | 1.850 | 1.770 | 1.840 | 1.840 | 45,688,466 |
| 2022-07-15 | 1.840 | 1.850 | 1.780 | 1.780 | 1.780 | 59,346,363 |
| 2022-07-14 | 1.870 | 1.870 | 1.850 | 1.860 | 1.860 | 24,870,400 |
| 2022-07-13 | 1.860 | 1.870 | 1.860 | 1.870 | 1.870 | 19,821,332 |
| 2022-07-12 | 1.860 | 1.880 | 1.850 | 1.870 | 1.870 | 28,757,265 |
| 2022-07-11 | 1.880 | 1.880 | 1.850 | 1.860 | 1.860 | 33,591,000 |
| 2022-07-08 | 1.900 | 1.900 | 1.880 | 1.880 | 1.880 | 22,752,601 |
| 2022-07-07 | 1.880 | 1.900 | 1.870 | 1.890 | 1.890 | 32,671,430 |
| 2022-07-06 | 1.900 | 1.900 | 1.860 | 1.880 | 1.880 | 47,808,972 |
| 2022-07-05 | 1.880 | 1.930 | 1.880 | 1.910 | 1.910 | 68,547,916 |
| 2022-07-04 | 1.900 | 1.900 | 1.880 | 1.880 | 1.880 | 41,672,800 |
| 2022-07-01 | 1.900 | 1.910 | 1.890 | 1.900 | 1.900 | 29,733,738 |
| 2022-06-30 | 1.910 | 1.920 | 1.890 | 1.910 | 1.910 | 54,932,733 |
| 2022-06-29 | 1.930 | 1.930 | 1.900 | 1.900 | 1.900 | 42,401,525 |
| 2022-06-28 | 1.900 | 1.930 | 1.900 | 1.930 | 1.930 | 49,317,480 |
| 2022-06-27 | 1.920 | 1.930 | 1.910 | 1.910 | 1.910 | 47,593,800 |
| 2022-06-24 | 1.910 | 1.930 | 1.900 | 1.920 | 1.920 | 50,056,300 |
| 2022-06-23 | 1.900 | 1.920 | 1.890 | 1.910 | 1.910 | 53,197,558 |
| 2022-06-22 | 1.930 | 1.960 | 1.890 | 1.910 | 1.910 | 88,564,163 |
| 2022-06-21 | 1.900 | 1.960 | 1.890 | 1.930 | 1.930 | 78,926,986 |
| 2022-06-20 | 1.900 | 1.910 | 1.890 | 1.900 | 1.900 | 29,630,165 |
| 2022-06-17 | 1.890 | 1.910 | 1.890 | 1.910 | 1.910 | 37,693,952 |
| 2022-06-16 | 1.930 | 1.950 | 1.900 | 1.910 | 1.910 | 53,724,055 |
| 2022-06-15 | 1.940 | 1.960 | 1.920 | 1.930 | 1.930 | 70,717,149 |
| 2022-06-14 | 1.900 | 1.950 | 1.870 | 1.940 | 1.940 | 76,291,942 |
| 2022-06-13 | 1.910 | 1.920 | 1.880 | 1.910 | 1.910 | 61,800,106 |
| 2022-06-10 | 1.900 | 1.930 | 1.890 | 1.920 | 1.920 | 55,967,589 |
| 2022-06-09 | 1.920 | 1.930 | 1.900 | 1.910 | 1.910 | 49,467,909 |
| 2022-06-08 | 1.910 | 1.930 | 1.890 | 1.930 | 1.930 | 55,303,366 |
| 2022-06-07 | 1.940 | 1.940 | 1.900 | 1.910 | 1.910 | 67,744,310 |
| 2022-06-06 | 1.920 | 1.960 | 1.890 | 1.940 | 1.940 | 92,323,141 |
| 2022-06-02 | 1.860 | 1.960 | 1.850 | 1.930 | 1.930 | 128,078,555 |
| 2022-06-01 | 1.860 | 1.900 | 1.840 | 1.870 | 1.870 | 73,777,483 |
| 2022-05-31 | 1.860 | 1.880 | 1.850 | 1.870 | 1.870 | 37,021,499 |
| 2022-05-30 | 1.870 | 1.890 | 1.850 | 1.860 | 1.860 | 39,024,683 |
| 2022-05-27 | 1.890 | 1.900 | 1.870 | 1.870 | 1.870 | 51,242,100 |
| 2022-05-26 | 1.860 | 1.920 | 1.830 | 1.900 | 1.900 | 102,604,639 |
| 2022-05-25 | 1.840 | 1.870 | 1.830 | 1.850 | 1.850 | 70,284,754 |
| 2022-05-24 | 1.900 | 1.910 | 1.850 | 1.850 | 1.850 | 135,255,541 |
| 2022-05-23 | 1.820 | 1.980 | 1.810 | 1.920 | 1.920 | 179,518,683 |
| 2022-05-20 | 1.780 | 1.820 | 1.770 | 1.810 | 1.810 | 79,808,337 |
| 2022-05-19 | 1.750 | 1.780 | 1.740 | 1.780 | 1.780 | 48,056,322 |
| 2022-05-18 | 1.770 | 1.790 | 1.760 | 1.770 | 1.770 | 42,030,698 |
| 2022-05-17 | 1.770 | 1.780 | 1.750 | 1.780 | 1.780 | 49,975,523 |
| 2022-05-16 | 1.790 | 1.790 | 1.760 | 1.780 | 1.780 | 54,430,333 |
| 2022-05-13 | 1.760 | 1.780 | 1.760 | 1.780 | 1.780 | 51,034,615 |
| 2022-05-12 | 1.770 | 1.800 | 1.740 | 1.760 | 1.760 | 65,867,574 |
| 2022-05-11 | 1.760 | 1.810 | 1.750 | 1.780 | 1.780 | 79,970,500 |
| 2022-05-10 | 1.750 | 1.770 | 1.720 | 1.770 | 1.770 | 80,917,520 |
| 2022-05-09 | 1.730 | 1.780 | 1.710 | 1.770 | 1.770 | 45,163,259 |
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.