Chongqing Iron & Steel Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1.410 | 1.420 | 1.400 | 1.410 | 1.410 | 63,847,900 |
| 2026-04-17 | 1.410 | 1.420 | 1.400 | 1.410 | 1.410 | 54,394,700 |
| 2026-04-16 | 1.400 | 1.420 | 1.400 | 1.410 | 1.410 | 47,884,600 |
| 2026-04-15 | 1.420 | 1.430 | 1.400 | 1.400 | 1.400 | 62,224,100 |
| 2026-04-14 | 1.410 | 1.420 | 1.400 | 1.420 | 1.420 | 64,707,200 |
| 2026-04-13 | 1.400 | 1.420 | 1.400 | 1.410 | 1.410 | 59,916,844 |
| 2026-04-10 | 1.400 | 1.420 | 1.400 | 1.410 | 1.410 | 58,932,758 |
| 2026-04-09 | 1.420 | 1.430 | 1.400 | 1.400 | 1.400 | 90,028,200 |
| 2026-04-08 | 1.420 | 1.440 | 1.410 | 1.430 | 1.430 | 99,642,999 |
| 2026-04-07 | 1.390 | 1.410 | 1.390 | 1.400 | 1.400 | 42,074,100 |
| 2026-04-03 | 1.420 | 1.420 | 1.380 | 1.390 | 1.390 | 73,477,100 |
| 2026-04-02 | 1.430 | 1.430 | 1.400 | 1.410 | 1.410 | 97,944,151 |
| 2026-04-01 | 1.440 | 1.450 | 1.420 | 1.430 | 1.430 | 86,957,700 |
| 2026-03-31 | 1.430 | 1.460 | 1.420 | 1.420 | 1.420 | 115,140,300 |
| 2026-03-30 | 1.420 | 1.450 | 1.410 | 1.440 | 1.440 | 96,783,400 |
| 2026-03-27 | 1.410 | 1.440 | 1.400 | 1.430 | 1.430 | 101,751,200 |
| 2026-03-26 | 1.460 | 1.460 | 1.420 | 1.420 | 1.420 | 139,354,721 |
| 2026-03-25 | 1.410 | 1.460 | 1.410 | 1.460 | 1.460 | 165,082,958 |
| 2026-03-24 | 1.400 | 1.420 | 1.370 | 1.410 | 1.410 | 173,530,377 |
| 2026-03-23 | 1.430 | 1.430 | 1.370 | 1.380 | 1.380 | 220,891,129 |
| 2026-03-20 | 1.480 | 1.490 | 1.440 | 1.450 | 1.450 | 207,560,192 |
| 2026-03-19 | 1.520 | 1.530 | 1.470 | 1.480 | 1.480 | 253,348,953 |
| 2026-03-18 | 1.550 | 1.570 | 1.520 | 1.530 | 1.530 | 251,744,948 |
| 2026-03-17 | 1.530 | 1.610 | 1.530 | 1.560 | 1.560 | 332,477,446 |
| 2026-03-16 | 1.590 | 1.600 | 1.530 | 1.530 | 1.530 | 283,184,450 |
| 2026-03-13 | 1.580 | 1.640 | 1.570 | 1.590 | 1.590 | 359,765,904 |
| 2026-03-12 | 1.550 | 1.600 | 1.540 | 1.580 | 1.580 | 289,677,117 |
| 2026-03-11 | 1.550 | 1.560 | 1.520 | 1.550 | 1.550 | 166,858,300 |
| 2026-03-10 | 1.580 | 1.580 | 1.540 | 1.550 | 1.550 | 138,892,139 |
| 2026-03-09 | 1.560 | 1.590 | 1.550 | 1.570 | 1.570 | 151,126,502 |
| 2026-03-06 | 1.550 | 1.580 | 1.520 | 1.570 | 1.570 | 205,310,902 |
| 2026-03-05 | 1.570 | 1.590 | 1.540 | 1.550 | 1.550 | 227,555,900 |
| 2026-03-04 | 1.550 | 1.590 | 1.540 | 1.560 | 1.560 | 176,161,992 |
| 2026-03-03 | 1.630 | 1.640 | 1.550 | 1.560 | 1.560 | 220,701,501 |
| 2026-03-02 | 1.620 | 1.650 | 1.590 | 1.630 | 1.630 | 258,566,015 |
| 2026-02-27 | 1.610 | 1.680 | 1.600 | 1.640 | 1.640 | 345,299,208 |
| 2026-02-26 | 1.610 | 1.680 | 1.600 | 1.610 | 1.610 | 400,958,570 |
| 2026-02-25 | 1.530 | 1.680 | 1.520 | 1.600 | 1.600 | 573,476,503 |
| 2026-02-24 | 1.510 | 1.540 | 1.510 | 1.530 | 1.530 | 133,926,048 |
| 2026-02-13 | 1.530 | 1.540 | 1.500 | 1.500 | 1.500 | 138,567,600 |
| 2026-02-12 | 1.520 | 1.560 | 1.490 | 1.540 | 1.540 | 258,758,936 |
| 2026-02-11 | 1.490 | 1.530 | 1.480 | 1.520 | 1.520 | 178,693,336 |
| 2026-02-10 | 1.510 | 1.520 | 1.490 | 1.490 | 1.490 | 113,779,100 |
| 2026-02-09 | 1.490 | 1.520 | 1.490 | 1.510 | 1.510 | 157,381,435 |
| 2026-02-06 | 1.480 | 1.490 | 1.460 | 1.480 | 1.480 | 103,534,202 |
| 2026-02-05 | 1.500 | 1.500 | 1.470 | 1.490 | 1.490 | 161,870,801 |
| 2026-02-04 | 1.460 | 1.510 | 1.450 | 1.500 | 1.500 | 194,861,310 |
| 2026-02-03 | 1.450 | 1.470 | 1.450 | 1.460 | 1.460 | 137,348,300 |
| 2026-02-02 | 1.530 | 1.540 | 1.440 | 1.440 | 1.440 | 233,950,593 |
| 2026-01-30 | 1.560 | 1.570 | 1.490 | 1.540 | 1.540 | 325,787,800 |
| 2026-01-29 | 1.560 | 1.600 | 1.540 | 1.580 | 1.580 | 333,442,291 |
| 2026-01-28 | 1.520 | 1.580 | 1.510 | 1.560 | 1.560 | 267,158,358 |
| 2026-01-27 | 1.560 | 1.580 | 1.510 | 1.530 | 1.530 | 276,073,506 |
| 2026-01-26 | 1.530 | 1.640 | 1.530 | 1.570 | 1.570 | 473,110,060 |
| 2026-01-23 | 1.500 | 1.550 | 1.480 | 1.540 | 1.540 | 266,998,607 |
| 2026-01-22 | 1.450 | 1.500 | 1.450 | 1.500 | 1.500 | 215,796,735 |
| 2026-01-21 | 1.450 | 1.460 | 1.440 | 1.450 | 1.450 | 111,611,029 |
| 2026-01-20 | 1.430 | 1.470 | 1.430 | 1.460 | 1.460 | 166,933,005 |
| 2026-01-19 | 1.420 | 1.440 | 1.410 | 1.430 | 1.430 | 88,767,190 |
| 2026-01-16 | 1.470 | 1.470 | 1.430 | 1.430 | 1.430 | 196,323,300 |
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.