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
2026-07-17	1.190	1.220	1.180	1.190	1.190	139,930,200
2026-07-16	1.190	1.210	1.180	1.190	1.190	80,085,200
2026-07-15	1.180	1.220	1.170	1.200	1.200	131,326,400
2026-07-14	1.160	1.190	1.160	1.180	1.180	88,518,664
2026-07-13	1.170	1.180	1.160	1.170	1.170	50,311,300
2026-07-10	1.160	1.190	1.150	1.180	1.180	96,529,801
2026-07-09	1.160	1.170	1.150	1.160	1.160	40,515,202
2026-07-08	1.160	1.170	1.150	1.160	1.160	39,433,600
2026-07-07	1.170	1.180	1.150	1.170	1.170	58,291,400
2026-07-06	1.170	1.180	1.160	1.170	1.170	47,235,981
2026-07-03	1.170	1.190	1.160	1.170	1.170	72,262,520
2026-07-02	1.180	1.210	1.170	1.170	1.170	100,693,100
2026-07-01	1.160	1.200	1.150	1.190	1.190	117,508,600
2026-06-30	1.150	1.190	1.150	1.160	1.160	102,920,504
2026-06-29	1.140	1.160	1.120	1.150	1.150	88,655,675
2026-06-26	1.160	1.160	1.130	1.140	1.140	77,262,400
2026-06-25	1.180	1.190	1.150	1.160	1.160	91,006,600
2026-06-24	1.210	1.210	1.180	1.190	1.190	78,388,800
2026-06-23	1.210	1.240	1.200	1.210	1.210	80,192,900
2026-06-22	1.220	1.230	1.180	1.220	1.220	104,620,475
2026-06-18	1.220	1.250	1.200	1.230	1.230	99,449,200
2026-06-17	1.230	1.240	1.210	1.220	1.220	61,611,400
2026-06-16	1.260	1.260	1.220	1.240	1.240	142,377,714
2026-06-15	1.270	1.300	1.240	1.260	1.260	146,068,453
2026-06-12	1.240	1.270	1.230	1.250	1.250	81,346,500
2026-06-11	1.230	1.240	1.220	1.230	1.230	42,169,111
2026-06-10	1.250	1.260	1.220	1.240	1.240	56,028,400
2026-06-09	1.260	1.270	1.250	1.260	1.260	38,024,100
2026-06-08	1.280	1.280	1.250	1.260	1.260	77,883,815
2026-06-05	1.290	1.310	1.280	1.290	1.290	62,037,500
2026-06-04	1.290	1.300	1.280	1.290	1.290	49,649,025
2026-06-03	1.310	1.310	1.280	1.300	1.300	60,822,857
2026-06-02	1.320	1.320	1.300	1.310	1.310	52,552,800
2026-06-01	1.300	1.320	1.290	1.320	1.320	60,390,540
2026-05-29	1.290	1.320	1.290	1.300	1.300	71,953,524
2026-05-28	1.290	1.300	1.280	1.290	1.290	42,273,291
2026-05-27	1.320	1.330	1.280	1.290	1.290	88,670,091
2026-05-26	1.330	1.340	1.320	1.320	1.320	40,717,508
2026-05-25	1.330	1.340	1.320	1.340	1.340	41,469,318
2026-05-22	1.330	1.330	1.310	1.330	1.330	59,838,400
2026-05-21	1.350	1.360	1.320	1.330	1.330	74,878,783
2026-05-20	1.370	1.370	1.340	1.340	1.340	64,946,188
2026-05-19	1.360	1.380	1.360	1.370	1.370	50,482,417
2026-05-18	1.370	1.370	1.340	1.370	1.370	91,303,911
2026-05-15	1.380	1.390	1.360	1.370	1.370	84,666,488
2026-05-14	1.400	1.410	1.380	1.380	1.380	75,189,967
2026-05-13	1.410	1.410	1.390	1.400	1.400	62,141,164
2026-05-12	1.410	1.410	1.400	1.400	1.400	53,919,622
2026-05-11	1.410	1.420	1.400	1.400	1.400	62,953,321
2026-05-08	1.400	1.420	1.400	1.410	1.410	62,138,700
2026-05-07	1.410	1.420	1.400	1.410	1.410	55,766,000
2026-05-06	1.400	1.420	1.400	1.410	1.410	63,184,454
2026-04-30	1.400	1.410	1.390	1.400	1.400	60,984,500
2026-04-29	1.390	1.420	1.390	1.410	1.410	82,599,701
2026-04-28	1.380	1.400	1.380	1.390	1.390	43,000,300
2026-04-27	1.390	1.400	1.380	1.380	1.380	40,930,110
2026-04-24	1.390	1.400	1.380	1.400	1.400	64,577,900
2026-04-23	1.400	1.410	1.390	1.400	1.400	56,427,746
2026-04-22	1.400	1.410	1.390	1.400	1.400	39,332,158
2026-04-21	1.410	1.410	1.400	1.400	1.400	32,575,800

← NewerPage 2 of 21 · 1,215 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.