Chongqing Iron & Steel Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.590	0.600	0.580	0.590	0.590	996,000
2024-08-08	0.590	0.590	0.580	0.590	0.590	438,000
2024-08-07	0.590	0.590	0.580	0.590	0.590	1,248,000
2024-08-06	0.590	0.590	0.580	0.590	0.590	1,132,000
2024-08-05	0.590	0.600	0.580	0.590	0.590	1,742,000
2024-08-02	0.600	0.600	0.590	0.600	0.600	412,000
2024-08-01	0.600	0.610	0.590	0.610	0.610	600,000
2024-07-31	0.590	0.610	0.580	0.610	0.610	1,936,000
2024-07-30	0.590	0.600	0.580	0.580	0.580	3,798,000
2024-07-29	0.590	0.590	0.580	0.590	0.590	890,000
2024-07-26	0.590	0.590	0.580	0.590	0.590	622,000
2024-07-25	0.590	0.590	0.570	0.590	0.590	2,384,000
2024-07-24	0.590	0.590	0.580	0.590	0.590	2,348,000
2024-07-23	0.600	0.600	0.590	0.590	0.590	1,534,000
2024-07-22	0.600	0.600	0.590	0.590	0.590	2,032,000
2024-07-19	0.600	0.600	0.590	0.600	0.600	748,000
2024-07-18	0.600	0.610	0.590	0.600	0.600	2,504,000
2024-07-17	0.600	0.600	0.590	0.590	0.590	3,662,000
2024-07-16	0.600	0.610	0.590	0.600	0.600	2,802,000
2024-07-15	0.610	0.640	0.600	0.610	0.610	5,762,000
2024-07-12	0.610	0.620	0.600	0.610	0.610	1,160,000
2024-07-11	0.610	0.620	0.590	0.600	0.600	5,334,000
2024-07-10	0.590	0.630	0.590	0.610	0.610	4,624,000
2024-07-09	0.600	0.600	0.580	0.600	0.600	1,510,000
2024-07-08	0.600	0.600	0.590	0.600	0.600	232,000
2024-07-05	0.600	0.610	0.590	0.600	0.600	2,012,000
2024-07-04	0.610	0.620	0.600	0.600	0.600	1,688,000
2024-07-03	0.620	0.630	0.610	0.620	0.620	3,090,000
2024-07-02	0.610	0.660	0.610	0.620	0.620	14,940,200
2024-06-28	0.590	0.600	0.590	0.600	0.600	2,839,000
2024-06-27	0.600	0.600	0.580	0.590	0.590	3,482,000
2024-06-26	0.610	0.610	0.600	0.600	0.600	658,000
2024-06-25	0.600	0.610	0.600	0.610	0.610	955,600
2024-06-24	0.620	0.620	0.600	0.610	0.610	1,302,000
2024-06-21	0.610	0.620	0.610	0.620	0.620	630,000
2024-06-20	0.630	0.640	0.610	0.620	0.620	2,562,000
2024-06-19	0.630	0.630	0.620	0.630	0.630	986,000
2024-06-18	0.620	0.630	0.610	0.630	0.630	675,400
2024-06-17	0.630	0.630	0.620	0.630	0.630	1,428,000
2024-06-14	0.630	0.650	0.630	0.640	0.640	3,052,000
2024-06-13	0.640	0.640	0.630	0.640	0.640	1,184,000
2024-06-12	0.640	0.640	0.630	0.630	0.630	586,000
2024-06-11	0.650	0.680	0.630	0.640	0.640	5,638,000
2024-06-07	0.640	0.650	0.640	0.650	0.650	1,728,000
2024-06-06	0.640	0.660	0.630	0.640	0.640	6,698,000
2024-06-05	0.640	0.650	0.630	0.640	0.640	1,463,200
2024-06-04	0.630	0.670	0.630	0.650	0.650	4,830,000
2024-06-03	0.650	0.650	0.630	0.640	0.640	1,728,000
2024-05-31	0.630	0.650	0.630	0.650	0.650	398,000
2024-05-30	0.640	0.650	0.630	0.650	0.650	1,924,000
2024-05-29	0.650	0.660	0.640	0.650	0.650	1,728,000
2024-05-28	0.650	0.660	0.650	0.660	0.660	2,404,000
2024-05-27	0.640	0.650	0.640	0.650	0.650	1,902,000
2024-05-24	0.650	0.670	0.640	0.650	0.650	2,024,000
2024-05-23	0.690	0.690	0.650	0.660	0.660	5,622,000
2024-05-22	0.670	0.700	0.670	0.690	0.690	4,804,000
2024-05-21	0.680	0.680	0.660	0.670	0.670	4,318,000
2024-05-20	0.690	0.720	0.670	0.690	0.690	10,654,000
2024-05-17	0.660	0.700	0.650	0.690	0.690	9,352,000
2024-05-16	0.630	0.670	0.630	0.660	0.660	9,566,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.