Chongqing Iron & Steel Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1.300 | 1.330 | 1.300 | 1.320 | 1.320 | 138,281,671 |
| 2024-10-24 | 1.300 | 1.310 | 1.290 | 1.310 | 1.310 | 95,298,000 |
| 2024-10-23 | 1.300 | 1.340 | 1.290 | 1.320 | 1.320 | 146,195,700 |
| 2024-10-22 | 1.290 | 1.310 | 1.280 | 1.310 | 1.310 | 132,450,275 |
| 2024-10-21 | 1.340 | 1.350 | 1.290 | 1.300 | 1.300 | 214,283,585 |
| 2024-10-18 | 1.330 | 1.390 | 1.290 | 1.350 | 1.350 | 346,462,548 |
| 2024-10-17 | 1.460 | 1.500 | 1.390 | 1.390 | 1.390 | 524,662,514 |
| 2024-10-16 | 1.240 | 1.380 | 1.230 | 1.380 | 1.380 | 296,876,246 |
| 2024-10-15 | 1.270 | 1.290 | 1.250 | 1.250 | 1.250 | 87,171,558 |
| 2024-10-14 | 1.270 | 1.290 | 1.250 | 1.280 | 1.280 | 106,492,730 |
| 2024-10-11 | 1.290 | 1.310 | 1.240 | 1.250 | 1.250 | 115,892,510 |
| 2024-10-10 | 1.300 | 1.340 | 1.240 | 1.310 | 1.310 | 173,027,046 |
| 2024-10-09 | 1.380 | 1.380 | 1.300 | 1.300 | 1.300 | 249,896,837 |
| 2024-10-08 | 1.470 | 1.470 | 1.320 | 1.440 | 1.440 | 507,802,002 |
| 2024-09-30 | 1.290 | 1.340 | 1.250 | 1.340 | 1.340 | 312,181,996 |
| 2024-09-27 | 1.220 | 1.250 | 1.180 | 1.220 | 1.220 | 148,169,932 |
| 2024-09-26 | 1.110 | 1.200 | 1.110 | 1.200 | 1.200 | 216,422,145 |
| 2024-09-25 | 1.120 | 1.170 | 1.110 | 1.120 | 1.120 | 187,795,576 |
| 2024-09-24 | 1.060 | 1.130 | 1.060 | 1.110 | 1.110 | 162,974,102 |
| 2024-09-23 | 1.040 | 1.090 | 1.030 | 1.060 | 1.060 | 73,870,802 |
| 2024-09-20 | 1.040 | 1.050 | 1.030 | 1.040 | 1.040 | 24,560,200 |
| 2024-09-19 | 1.030 | 1.050 | 1.020 | 1.050 | 1.050 | 46,136,800 |
| 2024-09-18 | 1.030 | 1.040 | 1.020 | 1.030 | 1.030 | 25,117,364 |
| 2024-09-13 | 1.030 | 1.040 | 1.020 | 1.030 | 1.030 | 25,990,200 |
| 2024-09-12 | 1.030 | 1.040 | 1.020 | 1.030 | 1.030 | 19,641,200 |
| 2024-09-11 | 1.030 | 1.030 | 1.020 | 1.030 | 1.030 | 8,750,400 |
| 2024-09-10 | 1.030 | 1.040 | 1.020 | 1.030 | 1.030 | 19,354,817 |
| 2024-09-09 | 1.030 | 1.040 | 1.020 | 1.030 | 1.030 | 33,224,817 |
| 2024-09-06 | 1.030 | 1.040 | 1.020 | 1.030 | 1.030 | 32,645,100 |
| 2024-09-05 | 1.030 | 1.040 | 1.030 | 1.030 | 1.030 | 15,706,300 |
| 2024-09-04 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 18,094,600 |
| 2024-09-03 | 1.040 | 1.050 | 1.030 | 1.040 | 1.040 | 51,150,500 |
| 2024-09-02 | 1.050 | 1.060 | 1.040 | 1.050 | 1.050 | 24,505,035 |
| 2024-08-30 | 1.050 | 1.060 | 1.040 | 1.050 | 1.050 | 18,900,039 |
| 2024-08-29 | 1.050 | 1.060 | 1.040 | 1.040 | 1.040 | 13,841,375 |
| 2024-08-28 | 1.050 | 1.060 | 1.040 | 1.050 | 1.050 | 18,166,610 |
| 2024-08-27 | 1.060 | 1.060 | 1.050 | 1.050 | 1.050 | 13,912,721 |
| 2024-08-26 | 1.050 | 1.060 | 1.050 | 1.060 | 1.060 | 12,636,300 |
| 2024-08-23 | 1.050 | 1.060 | 1.040 | 1.050 | 1.050 | 23,349,200 |
| 2024-08-22 | 1.050 | 1.060 | 1.040 | 1.050 | 1.050 | 19,004,800 |
| 2024-08-21 | 1.050 | 1.060 | 1.040 | 1.050 | 1.050 | 18,905,017 |
| 2024-08-20 | 1.050 | 1.060 | 1.040 | 1.050 | 1.050 | 32,018,900 |
| 2024-08-19 | 1.060 | 1.070 | 1.050 | 1.060 | 1.060 | 19,433,817 |
| 2024-08-16 | 1.070 | 1.070 | 1.050 | 1.060 | 1.060 | 17,791,300 |
| 2024-08-15 | 1.060 | 1.070 | 1.050 | 1.070 | 1.070 | 23,247,000 |
| 2024-08-14 | 1.070 | 1.070 | 1.050 | 1.060 | 1.060 | 19,828,900 |
| 2024-08-13 | 1.070 | 1.080 | 1.050 | 1.060 | 1.060 | 36,790,310 |
| 2024-08-12 | 1.080 | 1.090 | 1.070 | 1.070 | 1.070 | 31,078,010 |
| 2024-08-09 | 1.080 | 1.090 | 1.070 | 1.080 | 1.080 | 38,032,664 |
| 2024-08-08 | 1.060 | 1.090 | 1.060 | 1.070 | 1.070 | 45,896,590 |
| 2024-08-07 | 1.070 | 1.080 | 1.060 | 1.060 | 1.060 | 16,694,991 |
| 2024-08-06 | 1.080 | 1.090 | 1.060 | 1.070 | 1.070 | 41,335,300 |
| 2024-08-05 | 1.070 | 1.110 | 1.070 | 1.080 | 1.080 | 74,169,000 |
| 2024-08-02 | 1.080 | 1.090 | 1.070 | 1.080 | 1.080 | 32,335,400 |
| 2024-08-01 | 1.100 | 1.100 | 1.070 | 1.080 | 1.080 | 49,843,000 |
| 2024-07-31 | 1.070 | 1.100 | 1.060 | 1.090 | 1.090 | 68,795,658 |
| 2024-07-30 | 1.060 | 1.080 | 1.050 | 1.060 | 1.060 | 33,234,299 |
| 2024-07-29 | 1.050 | 1.080 | 1.040 | 1.060 | 1.060 | 50,724,914 |
| 2024-07-26 | 1.050 | 1.050 | 1.040 | 1.050 | 1.050 | 14,461,100 |
| 2024-07-25 | 1.040 | 1.050 | 1.030 | 1.050 | 1.050 | 26,854,665 |
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.