Chongqing Iron & Steel Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 1.360 | 1.390 | 1.330 | 1.360 | 1.360 | 112,768,206 |
| 2025-01-17 | 1.370 | 1.380 | 1.350 | 1.370 | 1.370 | 74,246,900 |
| 2025-01-16 | 1.370 | 1.420 | 1.360 | 1.380 | 1.380 | 130,541,300 |
| 2025-01-15 | 1.370 | 1.390 | 1.350 | 1.360 | 1.360 | 90,022,701 |
| 2025-01-14 | 1.320 | 1.370 | 1.310 | 1.370 | 1.370 | 128,299,814 |
| 2025-01-13 | 1.290 | 1.320 | 1.280 | 1.310 | 1.310 | 100,559,952 |
| 2025-01-10 | 1.360 | 1.370 | 1.310 | 1.310 | 1.310 | 116,210,900 |
| 2025-01-09 | 1.360 | 1.380 | 1.350 | 1.360 | 1.360 | 78,064,300 |
| 2025-01-08 | 1.380 | 1.390 | 1.340 | 1.370 | 1.370 | 110,028,200 |
| 2025-01-07 | 1.370 | 1.390 | 1.360 | 1.390 | 1.390 | 115,188,600 |
| 2025-01-06 | 1.360 | 1.380 | 1.330 | 1.360 | 1.360 | 118,358,649 |
| 2025-01-03 | 1.410 | 1.420 | 1.360 | 1.370 | 1.370 | 152,287,601 |
| 2025-01-02 | 1.440 | 1.460 | 1.400 | 1.410 | 1.410 | 141,436,002 |
| 2024-12-31 | 1.490 | 1.500 | 1.430 | 1.440 | 1.440 | 145,120,101 |
| 2024-12-30 | 1.510 | 1.510 | 1.480 | 1.490 | 1.490 | 84,432,100 |
| 2024-12-27 | 1.490 | 1.530 | 1.480 | 1.510 | 1.510 | 136,881,255 |
| 2024-12-26 | 1.470 | 1.500 | 1.470 | 1.480 | 1.480 | 71,334,500 |
| 2024-12-25 | 1.510 | 1.520 | 1.460 | 1.480 | 1.480 | 127,863,100 |
| 2024-12-24 | 1.500 | 1.530 | 1.480 | 1.510 | 1.510 | 149,157,901 |
| 2024-12-23 | 1.550 | 1.560 | 1.490 | 1.500 | 1.500 | 173,028,000 |
| 2024-12-20 | 1.560 | 1.570 | 1.550 | 1.560 | 1.560 | 131,623,400 |
| 2024-12-19 | 1.570 | 1.580 | 1.550 | 1.580 | 1.580 | 151,976,500 |
| 2024-12-18 | 1.570 | 1.630 | 1.570 | 1.590 | 1.590 | 226,841,701 |
| 2024-12-17 | 1.610 | 1.610 | 1.540 | 1.560 | 1.560 | 198,747,000 |
| 2024-12-16 | 1.620 | 1.650 | 1.600 | 1.610 | 1.610 | 182,217,800 |
| 2024-12-13 | 1.690 | 1.720 | 1.620 | 1.630 | 1.630 | 278,594,358 |
| 2024-12-12 | 1.740 | 1.750 | 1.670 | 1.690 | 1.690 | 318,996,600 |
| 2024-12-11 | 1.650 | 1.770 | 1.640 | 1.750 | 1.750 | 431,484,527 |
| 2024-12-10 | 1.730 | 1.750 | 1.660 | 1.670 | 1.670 | 330,056,231 |
| 2024-12-09 | 1.700 | 1.800 | 1.660 | 1.680 | 1.680 | 424,318,792 |
| 2024-12-06 | 1.600 | 1.710 | 1.590 | 1.680 | 1.680 | 381,829,402 |
| 2024-12-05 | 1.540 | 1.620 | 1.530 | 1.610 | 1.610 | 255,227,501 |
| 2024-12-04 | 1.530 | 1.590 | 1.530 | 1.550 | 1.550 | 223,911,228 |
| 2024-12-03 | 1.560 | 1.560 | 1.520 | 1.540 | 1.540 | 138,089,200 |
| 2024-12-02 | 1.490 | 1.580 | 1.480 | 1.560 | 1.560 | 224,064,000 |
| 2024-11-29 | 1.490 | 1.510 | 1.450 | 1.490 | 1.490 | 137,695,401 |
| 2024-11-28 | 1.480 | 1.520 | 1.460 | 1.490 | 1.490 | 153,558,500 |
| 2024-11-27 | 1.450 | 1.480 | 1.420 | 1.480 | 1.480 | 153,188,701 |
| 2024-11-26 | 1.490 | 1.510 | 1.460 | 1.470 | 1.470 | 117,324,600 |
| 2024-11-25 | 1.510 | 1.520 | 1.470 | 1.500 | 1.500 | 162,075,518 |
| 2024-11-22 | 1.560 | 1.590 | 1.520 | 1.530 | 1.530 | 168,611,000 |
| 2024-11-21 | 1.600 | 1.600 | 1.550 | 1.560 | 1.560 | 137,653,124 |
| 2024-11-20 | 1.570 | 1.610 | 1.540 | 1.600 | 1.600 | 164,223,946 |
| 2024-11-19 | 1.570 | 1.590 | 1.510 | 1.590 | 1.590 | 271,120,200 |
| 2024-11-18 | 1.560 | 1.670 | 1.560 | 1.620 | 1.620 | 337,880,668 |
| 2024-11-15 | 1.550 | 1.580 | 1.530 | 1.530 | 1.530 | 193,347,900 |
| 2024-11-14 | 1.610 | 1.620 | 1.550 | 1.560 | 1.560 | 176,329,450 |
| 2024-11-13 | 1.630 | 1.670 | 1.580 | 1.620 | 1.620 | 206,734,156 |
| 2024-11-12 | 1.700 | 1.700 | 1.630 | 1.650 | 1.650 | 280,881,774 |
| 2024-11-11 | 1.750 | 1.780 | 1.690 | 1.710 | 1.710 | 289,670,776 |
| 2024-11-08 | 1.790 | 1.850 | 1.730 | 1.750 | 1.750 | 400,451,500 |
| 2024-11-07 | 1.660 | 1.860 | 1.640 | 1.790 | 1.790 | 540,854,207 |
| 2024-11-06 | 1.700 | 1.740 | 1.620 | 1.690 | 1.690 | 398,781,488 |
| 2024-11-05 | 1.600 | 1.740 | 1.570 | 1.700 | 1.700 | 417,504,815 |
| 2024-11-04 | 1.650 | 1.690 | 1.520 | 1.610 | 1.610 | 386,791,121 |
| 2024-11-01 | 1.800 | 1.900 | 1.660 | 1.690 | 1.690 | 717,581,021 |
| 2024-10-31 | 1.590 | 1.740 | 1.530 | 1.740 | 1.740 | 686,364,895 |
| 2024-10-30 | 1.400 | 1.580 | 1.400 | 1.580 | 1.580 | 532,490,195 |
| 2024-10-29 | 1.500 | 1.540 | 1.430 | 1.440 | 1.440 | 557,669,308 |
| 2024-10-28 | 1.340 | 1.450 | 1.340 | 1.450 | 1.450 | 331,557,501 |
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.