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
2022-02-07	2.000	2.080	1.990	2.060	2.060	121,467,392
2022-01-28	2.020	2.030	1.930	1.990	1.990	84,634,527
2022-01-27	2.040	2.040	2.000	2.010	2.010	63,655,615
2022-01-26	2.000	2.060	2.000	2.030	2.030	58,239,651
2022-01-25	2.090	2.090	2.000	2.010	2.010	94,616,996
2022-01-24	2.100	2.130	2.060	2.100	2.100	71,299,602
2022-01-21	2.150	2.150	2.100	2.110	2.110	105,808,931
2022-01-20	2.160	2.220	2.140	2.160	2.160	131,589,082
2022-01-19	2.140	2.180	2.140	2.160	2.160	120,523,379
2022-01-18	2.100	2.140	2.090	2.130	2.130	72,242,685
2022-01-17	2.090	2.120	2.080	2.100	2.100	56,896,992
2022-01-14	2.150	2.160	2.090	2.110	2.110	105,403,549
2022-01-13	2.170	2.190	2.150	2.160	2.160	89,847,000
2022-01-12	2.200	2.210	2.140	2.160	2.160	104,530,267
2022-01-11	2.180	2.220	2.180	2.200	2.200	114,755,700
2022-01-10	2.190	2.200	2.160	2.180	2.180	99,560,600
2022-01-07	2.140	2.220	2.130	2.190	2.190	196,474,509
2022-01-06	2.110	2.160	2.100	2.140	2.140	88,274,000
2022-01-05	2.140	2.140	2.100	2.110	2.110	65,651,074
2022-01-04	2.090	2.130	2.080	2.130	2.130	87,911,494
2021-12-31	2.070	2.090	2.060	2.090	2.090	53,189,399
2021-12-30	2.090	2.100	2.070	2.070	2.070	48,507,600
2021-12-29	2.070	2.100	2.060	2.080	2.080	48,732,344
2021-12-28	2.100	2.110	2.070	2.080	2.080	53,555,537
2021-12-27	2.100	2.120	2.080	2.110	2.110	44,954,400
2021-12-24	2.150	2.150	2.090	2.110	2.110	77,847,199
2021-12-23	2.150	2.160	2.130	2.150	2.150	85,160,686
2021-12-22	2.170	2.200	2.130	2.150	2.150	121,526,913
2021-12-21	2.100	2.190	2.080	2.180	2.180	174,051,857
2021-12-20	2.110	2.120	2.100	2.110	2.110	100,732,899
2021-12-17	2.120	2.200	2.100	2.140	2.140	196,458,610
2021-12-16	2.050	2.130	2.040	2.130	2.130	205,847,679
2021-12-15	2.050	2.060	2.040	2.050	2.050	56,161,034
2021-12-14	2.060	2.070	2.030	2.030	2.030	58,970,892
2021-12-13	2.070	2.080	2.060	2.070	2.070	51,508,110
2021-12-10	2.090	2.090	2.060	2.060	2.060	68,259,116
2021-12-09	2.090	2.120	2.080	2.100	2.100	79,601,504
2021-12-08	2.120	2.120	2.080	2.110	2.110	92,248,958
2021-12-07	2.100	2.150	2.060	2.130	2.130	133,155,935
2021-12-06	2.090	2.150	2.080	2.080	2.080	113,355,354
2021-12-03	2.110	2.130	2.060	2.100	2.100	102,110,364
2021-12-02	2.040	2.120	2.030	2.110	2.110	193,765,899
2021-12-01	2.000	2.050	1.970	2.050	2.050	125,356,349
2021-11-30	2.000	2.030	1.990	2.000	2.000	76,549,500
2021-11-29	2.020	2.020	1.980	2.000	2.000	91,068,101
2021-11-26	2.030	2.080	2.020	2.040	2.040	98,350,883
2021-11-25	2.070	2.070	2.030	2.040	2.040	61,890,465
2021-11-24	2.060	2.090	2.030	2.060	2.060	103,234,964
2021-11-23	2.000	2.110	1.990	2.060	2.060	185,311,390
2021-11-22	2.010	2.020	1.980	2.000	2.000	67,654,549
2021-11-19	1.980	2.020	1.940	2.010	2.010	104,572,532
2021-11-18	1.980	2.000	1.970	1.980	1.980	68,221,740
2021-11-17	1.970	1.990	1.950	1.980	1.980	59,352,728
2021-11-16	2.000	2.010	1.960	1.970	1.970	82,287,971
2021-11-15	2.000	2.000	1.970	1.990	1.990	79,494,002
2021-11-12	2.050	2.060	2.000	2.010	2.010	82,563,832
2021-11-11	2.040	2.070	2.010	2.060	2.060	129,886,403
2021-11-10	1.990	2.040	1.950	2.030	2.030	116,954,776
2021-11-09	2.050	2.060	1.990	2.010	2.010	83,634,189
2021-11-08	2.000	2.080	2.000	2.040	2.040	102,669,101

← NewerPage 20 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.