Chongqing Iron & Steel Co Ltd Class A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-05	2.060	2.060	1.990	2.000	2.000	120,331,700
2021-11-04	2.120	2.130	2.060	2.080	2.080	81,756,489
2021-11-03	2.080	2.140	2.050	2.120	2.120	100,868,368
2021-11-02	2.190	2.200	2.030	2.090	2.090	182,507,941
2021-11-01	2.200	2.230	2.120	2.200	2.200	149,505,050
2021-10-29	2.240	2.290	2.230	2.280	2.280	84,318,040
2021-10-28	2.330	2.330	2.170	2.230	2.230	145,566,628
2021-10-27	2.380	2.380	2.320	2.350	2.350	78,742,026
2021-10-26	2.390	2.440	2.380	2.380	2.380	70,563,183
2021-10-25	2.360	2.410	2.330	2.410	2.410	78,409,186
2021-10-22	2.450	2.480	2.370	2.380	2.380	132,257,377
2021-10-21	2.450	2.590	2.450	2.470	2.470	166,026,609

← NewerPage 21 of 21 · 1,212 trading days

Stock splits

No stock splits on record.

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.