Chongqing Iron & Steel Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 1.490 | 1.570 | 1.490 | 1.570 | 1.570 | 436,761,996 |
| 2025-07-18 | 1.430 | 1.450 | 1.420 | 1.430 | 1.430 | 159,855,500 |
| 2025-07-17 | 1.400 | 1.440 | 1.390 | 1.430 | 1.430 | 171,427,400 |
| 2025-07-16 | 1.410 | 1.420 | 1.390 | 1.400 | 1.400 | 147,302,400 |
| 2025-07-15 | 1.450 | 1.470 | 1.400 | 1.410 | 1.410 | 198,606,424 |
| 2025-07-14 | 1.450 | 1.500 | 1.440 | 1.460 | 1.460 | 269,904,360 |
| 2025-07-11 | 1.450 | 1.530 | 1.440 | 1.470 | 1.470 | 400,445,560 |
| 2025-07-10 | 1.430 | 1.460 | 1.420 | 1.450 | 1.450 | 295,964,942 |
| 2025-07-09 | 1.410 | 1.450 | 1.410 | 1.420 | 1.420 | 333,141,759 |
| 2025-07-08 | 1.380 | 1.450 | 1.350 | 1.430 | 1.430 | 397,512,301 |
| 2025-07-07 | 1.390 | 1.400 | 1.360 | 1.380 | 1.380 | 311,408,516 |
| 2025-07-04 | 1.410 | 1.520 | 1.400 | 1.410 | 1.410 | 526,826,177 |
| 2025-07-03 | 1.430 | 1.540 | 1.370 | 1.460 | 1.460 | 774,970,707 |
| 2025-07-02 | 1.280 | 1.410 | 1.270 | 1.410 | 1.410 | 474,905,567 |
| 2025-07-01 | 1.280 | 1.290 | 1.270 | 1.280 | 1.280 | 65,175,034 |
| 2025-06-30 | 1.280 | 1.280 | 1.270 | 1.270 | 1.270 | 33,081,801 |
| 2025-06-27 | 1.280 | 1.290 | 1.270 | 1.270 | 1.270 | 78,965,501 |
| 2025-06-26 | 1.280 | 1.290 | 1.270 | 1.270 | 1.270 | 43,577,892 |
| 2025-06-25 | 1.270 | 1.290 | 1.270 | 1.280 | 1.280 | 64,492,580 |
| 2025-06-24 | 1.260 | 1.280 | 1.260 | 1.270 | 1.270 | 38,246,701 |
| 2025-06-23 | 1.250 | 1.270 | 1.240 | 1.260 | 1.260 | 36,398,900 |
| 2025-06-20 | 1.260 | 1.270 | 1.250 | 1.250 | 1.250 | 31,602,404 |
| 2025-06-19 | 1.270 | 1.280 | 1.260 | 1.260 | 1.260 | 58,564,526 |
| 2025-06-18 | 1.290 | 1.300 | 1.270 | 1.270 | 1.270 | 48,569,056 |
| 2025-06-17 | 1.270 | 1.300 | 1.270 | 1.290 | 1.290 | 117,184,522 |
| 2025-06-16 | 1.260 | 1.280 | 1.260 | 1.280 | 1.280 | 43,981,500 |
| 2025-06-13 | 1.280 | 1.280 | 1.270 | 1.270 | 1.270 | 33,871,567 |
| 2025-06-12 | 1.290 | 1.290 | 1.270 | 1.280 | 1.280 | 32,287,700 |
| 2025-06-11 | 1.280 | 1.290 | 1.270 | 1.290 | 1.290 | 52,286,500 |
| 2025-06-10 | 1.290 | 1.290 | 1.260 | 1.270 | 1.270 | 56,707,500 |
| 2025-06-09 | 1.270 | 1.290 | 1.270 | 1.280 | 1.280 | 60,052,558 |
| 2025-06-06 | 1.270 | 1.290 | 1.260 | 1.270 | 1.270 | 84,086,257 |
| 2025-06-05 | 1.280 | 1.280 | 1.260 | 1.260 | 1.260 | 42,907,700 |
| 2025-06-04 | 1.260 | 1.280 | 1.260 | 1.280 | 1.280 | 42,727,701 |
| 2025-06-03 | 1.270 | 1.280 | 1.260 | 1.270 | 1.270 | 56,384,500 |
| 2025-05-30 | 1.280 | 1.290 | 1.270 | 1.280 | 1.280 | 28,162,601 |
| 2025-05-29 | 1.280 | 1.290 | 1.270 | 1.280 | 1.280 | 34,414,792 |
| 2025-05-28 | 1.280 | 1.290 | 1.270 | 1.270 | 1.270 | 22,323,400 |
| 2025-05-27 | 1.280 | 1.290 | 1.270 | 1.280 | 1.280 | 41,275,099 |
| 2025-05-26 | 1.290 | 1.290 | 1.270 | 1.280 | 1.280 | 62,380,300 |
| 2025-05-23 | 1.320 | 1.320 | 1.290 | 1.290 | 1.290 | 82,015,802 |
| 2025-05-22 | 1.310 | 1.320 | 1.300 | 1.300 | 1.300 | 35,683,711 |
| 2025-05-21 | 1.310 | 1.320 | 1.300 | 1.310 | 1.310 | 42,905,249 |
| 2025-05-20 | 1.310 | 1.320 | 1.310 | 1.320 | 1.320 | 27,270,149 |
| 2025-05-19 | 1.300 | 1.320 | 1.290 | 1.310 | 1.310 | 74,737,800 |
| 2025-05-16 | 1.300 | 1.310 | 1.290 | 1.290 | 1.290 | 36,533,800 |
| 2025-05-15 | 1.300 | 1.320 | 1.300 | 1.300 | 1.300 | 49,323,100 |
| 2025-05-14 | 1.300 | 1.320 | 1.290 | 1.310 | 1.310 | 75,864,248 |
| 2025-05-13 | 1.300 | 1.310 | 1.290 | 1.300 | 1.300 | 42,054,400 |
| 2025-05-12 | 1.300 | 1.310 | 1.290 | 1.300 | 1.300 | 73,012,600 |
| 2025-05-09 | 1.320 | 1.370 | 1.300 | 1.300 | 1.300 | 120,828,802 |
| 2025-05-08 | 1.300 | 1.310 | 1.290 | 1.300 | 1.300 | 50,647,010 |
| 2025-05-07 | 1.310 | 1.320 | 1.290 | 1.310 | 1.310 | 80,454,800 |
| 2025-05-06 | 1.280 | 1.300 | 1.270 | 1.300 | 1.300 | 54,433,600 |
| 2025-04-30 | 1.270 | 1.280 | 1.270 | 1.280 | 1.280 | 30,020,568 |
| 2025-04-29 | 1.280 | 1.300 | 1.270 | 1.280 | 1.280 | 73,398,800 |
| 2025-04-28 | 1.280 | 1.290 | 1.270 | 1.270 | 1.270 | 58,087,400 |
| 2025-04-25 | 1.260 | 1.290 | 1.260 | 1.280 | 1.280 | 72,951,692 |
| 2025-04-24 | 1.270 | 1.280 | 1.260 | 1.270 | 1.270 | 35,241,900 |
| 2025-04-23 | 1.280 | 1.290 | 1.270 | 1.270 | 1.270 | 30,489,592 |
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.