Chongqing Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.640	0.640	0.630	0.630	0.630	878,000
2024-05-13	0.640	0.650	0.630	0.640	0.640	5,142,000
2024-05-10	0.620	0.650	0.620	0.640	0.640	4,078,000
2024-05-09	0.620	0.630	0.620	0.620	0.620	868,000
2024-05-08	0.620	0.640	0.610	0.610	0.610	3,654,000
2024-05-07	0.620	0.620	0.610	0.620	0.620	1,228,000
2024-05-06	0.610	0.620	0.600	0.620	0.620	2,762,000
2024-05-03	0.620	0.620	0.590	0.600	0.600	1,520,000
2024-05-02	0.610	0.620	0.600	0.610	0.610	850,000
2024-04-30	0.610	0.610	0.600	0.610	0.610	2,130,000
2024-04-29	0.590	0.620	0.590	0.610	0.610	7,610,000
2024-04-26	0.590	0.600	0.580	0.600	0.600	3,224,000
2024-04-25	0.590	0.600	0.580	0.600	0.600	1,620,000
2024-04-24	0.590	0.600	0.580	0.590	0.590	1,022,000
2024-04-23	0.590	0.590	0.580	0.590	0.590	590,000
2024-04-22	0.600	0.600	0.580	0.590	0.590	730,000
2024-04-19	0.600	0.600	0.580	0.600	0.600	2,594,000
2024-04-18	0.600	0.610	0.600	0.600	0.600	574,000
2024-04-17	0.600	0.610	0.600	0.610	0.610	1,588,000
2024-04-16	0.600	0.600	0.590	0.600	0.600	1,448,000
2024-04-15	0.610	0.620	0.600	0.610	0.610	1,394,000
2024-04-12	0.620	0.630	0.610	0.610	0.610	546,000
2024-04-11	0.620	0.630	0.610	0.630	0.630	1,498,000
2024-04-10	0.630	0.640	0.620	0.630	0.630	2,092,000
2024-04-09	0.620	0.640	0.610	0.640	0.640	8,557,500
2024-04-08	0.620	0.640	0.610	0.620	0.620	4,210,000
2024-04-05	0.610	0.620	0.610	0.620	0.620	632,000
2024-04-03	0.620	0.620	0.610	0.620	0.620	1,660,000
2024-04-02	0.620	0.630	0.610	0.620	0.620	4,859,200
2024-03-28	0.610	0.610	0.600	0.610	0.610	3,477,800
2024-03-27	0.620	0.620	0.600	0.610	0.610	3,786,000
2024-03-26	0.640	0.640	0.620	0.620	0.620	6,258,000
2024-03-25	0.650	0.650	0.640	0.640	0.640	2,784,000
2024-03-22	0.670	0.680	0.640	0.650	0.650	9,068,000
2024-03-21	0.690	0.690	0.670	0.670	0.670	6,628,000
2024-03-20	0.700	0.700	0.680	0.690	0.690	1,930,000
2024-03-19	0.680	0.720	0.680	0.690	0.690	9,982,000
2024-03-18	0.670	0.680	0.660	0.680	0.680	436,000
2024-03-15	0.670	0.680	0.660	0.670	0.670	1,139,800
2024-03-14	0.680	0.680	0.670	0.670	0.670	2,602,000
2024-03-13	0.690	0.690	0.680	0.680	0.680	2,432,000
2024-03-12	0.680	0.700	0.680	0.690	0.690	2,104,000
2024-03-11	0.680	0.690	0.680	0.680	0.680	394,000
2024-03-08	0.680	0.690	0.670	0.690	0.690	3,346,000
2024-03-07	0.680	0.700	0.680	0.680	0.680	2,120,000
2024-03-06	0.670	0.680	0.660	0.680	0.680	1,470,000
2024-03-05	0.690	0.690	0.670	0.670	0.670	2,228,000
2024-03-04	0.700	0.710	0.690	0.700	0.700	202,000
2024-03-01	0.700	0.710	0.690	0.710	0.710	336,000
2024-02-29	0.700	0.710	0.690	0.710	0.710	680,000
2024-02-28	0.700	0.720	0.690	0.700	0.700	4,204,000
2024-02-27	0.710	0.710	0.700	0.700	0.700	412,000
2024-02-26	0.710	0.730	0.700	0.710	0.710	4,119,000
2024-02-23	0.700	0.720	0.690	0.710	0.710	2,540,000
2024-02-22	0.710	0.710	0.690	0.710	0.710	999,800
2024-02-21	0.690	0.720	0.690	0.700	0.700	1,888,000
2024-02-20	0.690	0.700	0.680	0.700	0.700	590,000
2024-02-19	0.690	0.700	0.690	0.690	0.690	920,400
2024-02-16	0.680	0.700	0.680	0.700	0.700	986,000
2024-02-15	0.670	0.680	0.670	0.670	0.670	32,000

← NewerPage 11 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.