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
2022-05-09	1.730	1.780	1.710	1.770	1.770	45,163,259
2022-05-06	1.800	1.810	1.740	1.740	1.740	69,723,902
2022-05-05	1.830	1.860	1.820	1.830	1.830	57,871,279
2022-04-29	1.800	1.860	1.790	1.840	1.840	86,054,741
2022-04-28	1.730	1.820	1.700	1.810	1.810	118,124,496
2022-04-27	1.630	1.750	1.610	1.740	1.740	96,962,812
2022-04-26	1.750	1.780	1.660	1.670	1.670	95,902,074
2022-04-25	1.850	1.850	1.750	1.750	1.750	94,591,413
2022-04-22	1.850	1.890	1.810	1.870	1.870	67,846,438
2022-04-21	1.940	1.940	1.850	1.870	1.870	108,020,800
2022-04-20	2.000	2.030	1.940	1.950	1.950	117,295,357
2022-04-19	1.980	2.040	1.970	2.030	2.030	105,001,425
2022-04-18	2.030	2.040	1.980	1.990	1.990	147,358,420
2022-04-15	2.010	2.140	2.000	2.070	2.070	254,426,969
2022-04-14	1.990	2.040	1.980	2.030	2.030	114,679,779
2022-04-13	1.990	2.020	1.960	2.000	2.000	80,121,118
2022-04-12	1.960	2.010	1.930	1.990	1.990	85,151,150
2022-04-11	2.040	2.050	1.960	1.980	1.980	109,919,571
2022-04-08	2.010	2.070	1.980	2.040	2.040	160,744,302
2022-04-07	2.000	2.090	1.990	2.020	2.020	235,770,116
2022-04-06	1.900	2.030	1.890	2.030	2.030	213,094,340
2022-04-01	1.880	1.910	1.870	1.910	1.910	70,523,018
2022-03-31	1.900	1.940	1.880	1.890	1.890	73,210,270
2022-03-30	1.880	1.900	1.870	1.900	1.900	51,658,298
2022-03-29	1.890	1.900	1.860	1.880	1.880	39,294,231
2022-03-28	1.870	1.910	1.830	1.900	1.900	57,985,347
2022-03-25	1.890	1.910	1.870	1.880	1.880	48,430,700
2022-03-24	1.890	1.910	1.880	1.880	1.880	48,902,938
2022-03-23	1.910	1.920	1.880	1.900	1.900	57,169,243
2022-03-22	1.870	1.930	1.850	1.910	1.910	91,223,485
2022-03-21	1.890	1.900	1.840	1.870	1.870	72,023,587
2022-03-18	1.840	1.890	1.830	1.880	1.880	74,560,550
2022-03-17	1.850	1.880	1.840	1.850	1.850	79,478,136
2022-03-16	1.790	1.840	1.720	1.830	1.830	107,630,404
2022-03-15	1.920	1.930	1.760	1.770	1.770	138,904,100
2022-03-14	1.960	1.990	1.930	1.930	1.930	74,266,442
2022-03-11	1.970	1.990	1.920	1.990	1.990	81,935,938
2022-03-10	2.000	2.020	1.970	1.990	1.990	73,632,184
2022-03-09	2.040	2.040	1.900	1.970	1.970	142,071,713
2022-03-08	2.100	2.110	2.010	2.030	2.030	134,211,541
2022-03-07	2.140	2.160	2.090	2.110	2.110	111,725,017
2022-03-04	2.160	2.160	2.110	2.140	2.140	103,506,400
2022-03-03	2.110	2.170	2.110	2.160	2.160	152,624,406
2022-03-02	2.090	2.130	2.080	2.110	2.110	88,625,292
2022-03-01	2.090	2.110	2.070	2.090	2.090	55,238,924
2022-02-28	2.100	2.100	2.060	2.080	2.080	59,424,800
2022-02-25	2.060	2.130	2.060	2.090	2.090	95,872,377
2022-02-24	2.110	2.130	2.030	2.060	2.060	150,179,677
2022-02-23	2.130	2.140	2.110	2.120	2.120	57,640,780
2022-02-22	2.140	2.170	2.100	2.130	2.130	77,752,895
2022-02-21	2.180	2.190	2.130	2.160	2.160	81,706,465
2022-02-18	2.080	2.180	2.060	2.170	2.170	154,996,342
2022-02-17	2.110	2.130	2.080	2.090	2.090	72,114,762
2022-02-16	2.080	2.140	2.070	2.110	2.110	97,067,859
2022-02-15	2.100	2.110	2.050	2.070	2.070	100,557,645
2022-02-14	2.150	2.160	2.090	2.110	2.110	106,876,106
2022-02-11	2.180	2.210	2.150	2.160	2.160	105,766,283
2022-02-10	2.180	2.210	2.160	2.190	2.190	123,191,621
2022-02-09	2.180	2.210	2.160	2.190	2.190	171,994,214
2022-02-08	2.070	2.180	2.060	2.170	2.170	239,069,791

← NewerPage 19 of 21 · 1,212 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.