Chongqing Iron & Steel Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 1.280 | 1.290 | 1.260 | 1.270 | 1.270 | 36,048,505 |
| 2025-04-21 | 1.270 | 1.290 | 1.260 | 1.280 | 1.280 | 56,451,100 |
| 2025-04-18 | 1.250 | 1.290 | 1.240 | 1.270 | 1.270 | 83,302,200 |
| 2025-04-17 | 1.240 | 1.260 | 1.240 | 1.250 | 1.250 | 33,759,600 |
| 2025-04-16 | 1.250 | 1.260 | 1.230 | 1.250 | 1.250 | 51,826,700 |
| 2025-04-15 | 1.270 | 1.280 | 1.250 | 1.250 | 1.250 | 33,330,901 |
| 2025-04-14 | 1.260 | 1.280 | 1.260 | 1.270 | 1.270 | 64,618,005 |
| 2025-04-11 | 1.240 | 1.270 | 1.240 | 1.260 | 1.260 | 72,981,700 |
| 2025-04-10 | 1.250 | 1.270 | 1.250 | 1.250 | 1.250 | 92,254,749 |
| 2025-04-09 | 1.200 | 1.250 | 1.150 | 1.240 | 1.240 | 135,677,794 |
| 2025-04-08 | 1.190 | 1.230 | 1.190 | 1.220 | 1.220 | 106,216,135 |
| 2025-04-07 | 1.290 | 1.300 | 1.200 | 1.200 | 1.200 | 131,748,850 |
| 2025-04-03 | 1.310 | 1.330 | 1.310 | 1.330 | 1.330 | 45,056,701 |
| 2025-04-02 | 1.320 | 1.330 | 1.310 | 1.320 | 1.320 | 34,758,600 |
| 2025-04-01 | 1.300 | 1.330 | 1.300 | 1.320 | 1.320 | 52,973,301 |
| 2025-03-31 | 1.320 | 1.330 | 1.290 | 1.300 | 1.300 | 72,447,194 |
| 2025-03-28 | 1.350 | 1.360 | 1.330 | 1.330 | 1.330 | 80,443,913 |
| 2025-03-27 | 1.360 | 1.360 | 1.350 | 1.350 | 1.350 | 46,696,400 |
| 2025-03-26 | 1.360 | 1.370 | 1.350 | 1.360 | 1.360 | 56,822,300 |
| 2025-03-25 | 1.360 | 1.380 | 1.350 | 1.360 | 1.360 | 99,656,386 |
| 2025-03-24 | 1.370 | 1.390 | 1.350 | 1.370 | 1.370 | 165,705,701 |
| 2025-03-21 | 1.370 | 1.390 | 1.360 | 1.370 | 1.370 | 112,006,000 |
| 2025-03-20 | 1.370 | 1.390 | 1.360 | 1.370 | 1.370 | 87,418,910 |
| 2025-03-19 | 1.380 | 1.380 | 1.360 | 1.370 | 1.370 | 59,129,301 |
| 2025-03-18 | 1.400 | 1.400 | 1.370 | 1.380 | 1.380 | 86,214,901 |
| 2025-03-17 | 1.390 | 1.410 | 1.380 | 1.390 | 1.390 | 129,498,001 |
| 2025-03-14 | 1.370 | 1.390 | 1.360 | 1.390 | 1.390 | 118,013,751 |
| 2025-03-13 | 1.360 | 1.370 | 1.350 | 1.370 | 1.370 | 76,755,151 |
| 2025-03-12 | 1.370 | 1.380 | 1.360 | 1.360 | 1.360 | 64,632,583 |
| 2025-03-11 | 1.360 | 1.370 | 1.350 | 1.370 | 1.370 | 65,345,400 |
| 2025-03-10 | 1.380 | 1.390 | 1.360 | 1.370 | 1.370 | 79,506,483 |
| 2025-03-07 | 1.370 | 1.390 | 1.360 | 1.380 | 1.380 | 107,950,600 |
| 2025-03-06 | 1.380 | 1.390 | 1.360 | 1.370 | 1.370 | 101,557,000 |
| 2025-03-05 | 1.380 | 1.380 | 1.350 | 1.380 | 1.380 | 108,874,900 |
| 2025-03-04 | 1.360 | 1.390 | 1.360 | 1.380 | 1.380 | 89,957,400 |
| 2025-03-03 | 1.370 | 1.400 | 1.360 | 1.370 | 1.370 | 137,896,476 |
| 2025-02-28 | 1.410 | 1.420 | 1.370 | 1.370 | 1.370 | 124,663,871 |
| 2025-02-27 | 1.430 | 1.440 | 1.390 | 1.410 | 1.410 | 183,469,876 |
| 2025-02-26 | 1.350 | 1.500 | 1.350 | 1.440 | 1.440 | 349,274,288 |
| 2025-02-25 | 1.360 | 1.380 | 1.350 | 1.360 | 1.360 | 99,597,071 |
| 2025-02-24 | 1.350 | 1.380 | 1.350 | 1.370 | 1.370 | 91,614,700 |
| 2025-02-21 | 1.370 | 1.380 | 1.350 | 1.360 | 1.360 | 76,342,852 |
| 2025-02-20 | 1.360 | 1.380 | 1.360 | 1.370 | 1.370 | 64,947,952 |
| 2025-02-19 | 1.380 | 1.380 | 1.350 | 1.370 | 1.370 | 84,377,475 |
| 2025-02-18 | 1.400 | 1.410 | 1.370 | 1.380 | 1.380 | 78,958,423 |
| 2025-02-17 | 1.380 | 1.410 | 1.370 | 1.400 | 1.400 | 100,867,201 |
| 2025-02-14 | 1.400 | 1.410 | 1.380 | 1.380 | 1.380 | 94,307,501 |
| 2025-02-13 | 1.390 | 1.420 | 1.380 | 1.410 | 1.410 | 125,090,501 |
| 2025-02-12 | 1.400 | 1.410 | 1.370 | 1.390 | 1.390 | 94,884,100 |
| 2025-02-11 | 1.440 | 1.450 | 1.400 | 1.400 | 1.400 | 106,023,201 |
| 2025-02-10 | 1.420 | 1.450 | 1.410 | 1.440 | 1.440 | 134,051,850 |
| 2025-02-07 | 1.370 | 1.440 | 1.370 | 1.420 | 1.420 | 150,144,501 |
| 2025-02-06 | 1.350 | 1.380 | 1.340 | 1.380 | 1.380 | 102,512,100 |
| 2025-02-05 | 1.360 | 1.370 | 1.340 | 1.360 | 1.360 | 70,390,901 |
| 2025-01-27 | 1.350 | 1.380 | 1.340 | 1.350 | 1.350 | 75,111,502 |
| 2025-01-24 | 1.340 | 1.370 | 1.320 | 1.350 | 1.350 | 96,515,014 |
| 2025-01-23 | 1.340 | 1.370 | 1.330 | 1.330 | 1.330 | 90,497,710 |
| 2025-01-22 | 1.340 | 1.350 | 1.320 | 1.330 | 1.330 | 63,908,400 |
| 2025-01-21 | 1.360 | 1.370 | 1.340 | 1.340 | 1.340 | 72,271,300 |
| 2025-01-20 | 1.360 | 1.390 | 1.330 | 1.360 | 1.360 | 112,768,206 |
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.