Chongqing Iron & Steel Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 1.520 | 1.560 | 1.510 | 1.550 | 1.550 | 212,703,578 |
| 2025-10-20 | 1.510 | 1.530 | 1.500 | 1.520 | 1.520 | 124,913,600 |
| 2025-10-17 | 1.510 | 1.540 | 1.490 | 1.500 | 1.500 | 193,264,410 |
| 2025-10-16 | 1.540 | 1.550 | 1.500 | 1.510 | 1.510 | 160,420,899 |
| 2025-10-15 | 1.540 | 1.580 | 1.530 | 1.550 | 1.550 | 184,822,378 |
| 2025-10-14 | 1.580 | 1.600 | 1.530 | 1.540 | 1.540 | 213,412,100 |
| 2025-10-13 | 1.520 | 1.580 | 1.510 | 1.580 | 1.580 | 213,891,400 |
| 2025-10-10 | 1.540 | 1.590 | 1.530 | 1.560 | 1.560 | 282,083,464 |
| 2025-10-09 | 1.490 | 1.540 | 1.490 | 1.540 | 1.540 | 224,992,416 |
| 2025-09-30 | 1.460 | 1.500 | 1.460 | 1.480 | 1.480 | 128,307,920 |
| 2025-09-29 | 1.450 | 1.490 | 1.430 | 1.470 | 1.470 | 148,295,003 |
| 2025-09-26 | 1.450 | 1.470 | 1.450 | 1.450 | 1.450 | 97,365,975 |
| 2025-09-25 | 1.470 | 1.490 | 1.450 | 1.460 | 1.460 | 140,573,002 |
| 2025-09-24 | 1.470 | 1.480 | 1.450 | 1.470 | 1.470 | 124,114,300 |
| 2025-09-23 | 1.510 | 1.510 | 1.450 | 1.480 | 1.480 | 238,301,800 |
| 2025-09-22 | 1.520 | 1.600 | 1.480 | 1.530 | 1.530 | 315,190,475 |
| 2025-09-19 | 1.580 | 1.640 | 1.520 | 1.530 | 1.530 | 327,068,200 |
| 2025-09-18 | 1.570 | 1.640 | 1.560 | 1.580 | 1.580 | 396,314,810 |
| 2025-09-17 | 1.570 | 1.580 | 1.540 | 1.570 | 1.570 | 237,456,009 |
| 2025-09-16 | 1.540 | 1.580 | 1.530 | 1.580 | 1.580 | 364,454,054 |
| 2025-09-15 | 1.500 | 1.540 | 1.490 | 1.540 | 1.540 | 335,819,119 |
| 2025-09-12 | 1.460 | 1.520 | 1.450 | 1.500 | 1.500 | 361,738,669 |
| 2025-09-11 | 1.450 | 1.460 | 1.430 | 1.450 | 1.450 | 105,600,488 |
| 2025-09-10 | 1.450 | 1.460 | 1.440 | 1.440 | 1.440 | 56,978,750 |
| 2025-09-09 | 1.460 | 1.470 | 1.440 | 1.450 | 1.450 | 121,055,678 |
| 2025-09-08 | 1.440 | 1.470 | 1.430 | 1.460 | 1.460 | 126,130,278 |
| 2025-09-05 | 1.430 | 1.440 | 1.410 | 1.430 | 1.430 | 126,925,000 |
| 2025-09-04 | 1.440 | 1.450 | 1.420 | 1.430 | 1.430 | 138,981,500 |
| 2025-09-03 | 1.470 | 1.480 | 1.430 | 1.430 | 1.430 | 140,066,700 |
| 2025-09-02 | 1.470 | 1.490 | 1.450 | 1.480 | 1.480 | 198,493,306 |
| 2025-09-01 | 1.450 | 1.480 | 1.440 | 1.470 | 1.470 | 146,881,923 |
| 2025-08-29 | 1.450 | 1.470 | 1.440 | 1.450 | 1.450 | 119,876,057 |
| 2025-08-28 | 1.450 | 1.470 | 1.420 | 1.460 | 1.460 | 183,704,152 |
| 2025-08-27 | 1.500 | 1.510 | 1.450 | 1.450 | 1.450 | 247,327,097 |
| 2025-08-26 | 1.510 | 1.520 | 1.500 | 1.510 | 1.510 | 179,426,246 |
| 2025-08-25 | 1.500 | 1.540 | 1.490 | 1.520 | 1.520 | 345,765,189 |
| 2025-08-22 | 1.510 | 1.520 | 1.480 | 1.500 | 1.500 | 156,988,944 |
| 2025-08-21 | 1.500 | 1.520 | 1.500 | 1.510 | 1.510 | 159,528,337 |
| 2025-08-20 | 1.510 | 1.530 | 1.490 | 1.510 | 1.510 | 171,924,768 |
| 2025-08-19 | 1.500 | 1.520 | 1.490 | 1.510 | 1.510 | 115,465,000 |
| 2025-08-18 | 1.500 | 1.520 | 1.490 | 1.510 | 1.510 | 115,786,100 |
| 2025-08-15 | 1.480 | 1.510 | 1.470 | 1.500 | 1.500 | 92,004,637 |
| 2025-08-14 | 1.530 | 1.540 | 1.480 | 1.490 | 1.490 | 153,923,402 |
| 2025-08-13 | 1.540 | 1.560 | 1.520 | 1.530 | 1.530 | 112,540,501 |
| 2025-08-12 | 1.560 | 1.560 | 1.530 | 1.540 | 1.540 | 117,979,700 |
| 2025-08-11 | 1.560 | 1.580 | 1.550 | 1.560 | 1.560 | 150,738,005 |
| 2025-08-08 | 1.530 | 1.570 | 1.520 | 1.550 | 1.550 | 166,329,112 |
| 2025-08-07 | 1.530 | 1.540 | 1.500 | 1.530 | 1.530 | 143,741,002 |
| 2025-08-06 | 1.540 | 1.550 | 1.520 | 1.540 | 1.540 | 116,197,907 |
| 2025-08-05 | 1.530 | 1.560 | 1.520 | 1.550 | 1.550 | 113,326,900 |
| 2025-08-04 | 1.520 | 1.540 | 1.500 | 1.530 | 1.530 | 149,476,650 |
| 2025-08-01 | 1.540 | 1.560 | 1.530 | 1.540 | 1.540 | 122,744,350 |
| 2025-07-31 | 1.610 | 1.620 | 1.530 | 1.550 | 1.550 | 300,324,450 |
| 2025-07-30 | 1.590 | 1.660 | 1.580 | 1.640 | 1.640 | 386,470,825 |
| 2025-07-29 | 1.540 | 1.590 | 1.530 | 1.580 | 1.580 | 222,763,767 |
| 2025-07-28 | 1.570 | 1.580 | 1.530 | 1.540 | 1.540 | 199,252,323 |
| 2025-07-25 | 1.640 | 1.680 | 1.570 | 1.580 | 1.580 | 338,700,800 |
| 2025-07-24 | 1.600 | 1.670 | 1.580 | 1.640 | 1.640 | 458,054,199 |
| 2025-07-23 | 1.680 | 1.790 | 1.590 | 1.600 | 1.600 | 760,321,685 |
| 2025-07-22 | 1.590 | 1.660 | 1.550 | 1.650 | 1.650 | 685,629,851 |
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.