Chongqing Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.670	0.680	0.670	0.670	0.670	32,000
2024-02-14	0.670	0.680	0.670	0.670	0.670	132,000
2024-02-09	0.690	0.690	0.670	0.690	0.690	332,000
2024-02-08	0.700	0.700	0.690	0.700	0.700	1,538,000
2024-02-07	0.710	0.710	0.690	0.700	0.700	5,540,000
2024-02-06	0.680	0.710	0.670	0.690	0.690	15,154,000
2024-02-05	0.670	0.710	0.660	0.670	0.670	13,772,000
2024-02-02	0.660	0.700	0.650	0.670	0.670	8,308,600
2024-02-01	0.670	0.700	0.650	0.660	0.660	9,432,000
2024-01-31	0.690	0.720	0.670	0.670	0.670	3,899,000
2024-01-30	0.690	0.700	0.680	0.680	0.680	7,932,000
2024-01-29	0.680	0.730	0.680	0.690	0.690	4,594,000
2024-01-26	0.730	0.740	0.690	0.690	0.690	3,366,000
2024-01-25	0.680	0.730	0.670	0.730	0.730	8,660,000
2024-01-24	0.670	0.710	0.660	0.670	0.670	6,716,000
2024-01-23	0.640	0.700	0.630	0.660	0.660	13,080,000
2024-01-22	0.690	0.690	0.620	0.650	0.650	3,274,000
2024-01-19	0.710	0.710	0.680	0.690	0.690	564,000
2024-01-18	0.690	0.710	0.680	0.700	0.700	3,540,000
2024-01-17	0.730	0.730	0.690	0.690	0.690	4,027,800
2024-01-16	0.740	0.760	0.730	0.730	0.730	6,762,000
2024-01-15	0.730	0.770	0.720	0.750	0.750	7,682,000
2024-01-12	0.740	0.750	0.730	0.740	0.740	1,394,000
2024-01-11	0.690	0.750	0.680	0.750	0.750	7,354,000
2024-01-10	0.690	0.700	0.690	0.700	0.700	619,000
2024-01-09	0.700	0.710	0.690	0.690	0.690	460,000
2024-01-08	0.710	0.720	0.690	0.690	0.690	2,250,000
2024-01-05	0.730	0.730	0.710	0.710	0.710	1,076,400
2024-01-04	0.720	0.730	0.720	0.730	0.730	340,000
2024-01-03	0.720	0.730	0.720	0.730	0.730	898,000
2024-01-02	0.720	0.730	0.720	0.730	0.730	920,000
2023-12-29	0.720	0.730	0.720	0.730	0.730	456,000
2023-12-28	0.700	0.730	0.700	0.730	0.730	3,944,000
2023-12-27	0.710	0.710	0.700	0.700	0.700	755,000
2023-12-22	0.710	0.720	0.710	0.710	0.710	318,000
2023-12-21	0.700	0.740	0.700	0.710	0.710	4,798,000
2023-12-20	0.710	0.720	0.700	0.720	0.720	600,000
2023-12-19	0.710	0.720	0.700	0.710	0.710	510,000
2023-12-18	0.730	0.730	0.710	0.720	0.720	704,000
2023-12-15	0.730	0.740	0.720	0.730	0.730	1,210,000
2023-12-14	0.720	0.730	0.720	0.730	0.730	586,000
2023-12-13	0.730	0.730	0.710	0.720	0.720	714,000
2023-12-12	0.710	0.730	0.710	0.730	0.730	318,000
2023-12-11	0.710	0.720	0.700	0.710	0.710	1,084,000
2023-12-08	0.720	0.720	0.710	0.710	0.710	258,000
2023-12-07	0.720	0.720	0.700	0.710	0.710	1,320,000
2023-12-06	0.720	0.750	0.710	0.720	0.720	5,274,000
2023-12-05	0.740	0.740	0.710	0.710	0.710	2,952,000
2023-12-04	0.740	0.750	0.740	0.740	0.740	910,000
2023-12-01	0.750	0.760	0.740	0.740	0.740	206,000
2023-11-30	0.740	0.800	0.740	0.740	0.740	4,426,000
2023-11-29	0.740	0.760	0.740	0.740	0.740	1,258,000
2023-11-28	0.770	0.770	0.740	0.740	0.740	3,186,000
2023-11-27	0.780	0.790	0.760	0.780	0.780	1,932,000
2023-11-24	0.780	0.850	0.770	0.780	0.780	4,270,000
2023-11-23	0.770	0.790	0.770	0.780	0.780	693,000
2023-11-22	0.770	0.780	0.760	0.780	0.780	602,000
2023-11-21	0.770	0.790	0.770	0.770	0.770	1,920,000
2023-11-20	0.750	0.770	0.750	0.760	0.760	557,000
2023-11-17	0.760	0.760	0.750	0.760	0.760	414,000

← NewerPage 12 of 21 · 1,234 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.