Chongqing Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.910	0.910	0.870	0.870	0.870	2,502,000
2023-08-17	0.900	0.920	0.890	0.920	0.920	6,776,000
2023-08-16	0.910	0.930	0.910	0.920	0.920	8,608,000
2023-08-15	0.970	0.970	0.910	0.930	0.930	6,916,000
2023-08-14	0.950	0.980	0.930	0.970	0.970	7,210,000
2023-08-11	0.990	1.000	0.950	0.960	0.960	5,118,000
2023-08-10	0.980	0.990	0.940	0.980	0.980	9,602,000
2023-08-09	0.940	0.990	0.910	0.960	0.960	11,640,000
2023-08-08	0.870	0.960	0.850	0.950	0.950	17,920,000
2023-08-07	0.880	0.880	0.860	0.880	0.880	3,194,000
2023-08-04	0.910	0.920	0.870	0.890	0.890	5,586,000
2023-08-03	0.890	0.940	0.880	0.900	0.900	9,696,000
2023-08-02	0.990	0.990	0.880	0.910	0.910	17,766,000
2023-08-01	0.880	1.020	0.870	0.970	0.970	59,068,000
2023-07-31	0.870	0.920	0.850	0.870	0.870	14,654,000
2023-07-28	0.880	0.910	0.850	0.860	0.860	22,978,000
2023-07-27	0.840	0.960	0.810	0.890	0.890	51,542,000
2023-07-26	0.760	0.860	0.760	0.850	0.850	31,606,000
2023-07-25	0.760	0.770	0.740	0.770	0.770	2,922,000
2023-07-24	0.770	0.770	0.740	0.740	0.740	330,000
2023-07-21	0.740	0.760	0.730	0.750	0.750	3,676,000
2023-07-20	0.740	0.760	0.730	0.730	0.730	3,508,000
2023-07-19	0.750	0.760	0.740	0.750	0.750	416,000
2023-07-18	0.750	0.750	0.740	0.750	0.750	480,000
2023-07-14	0.780	0.780	0.760	0.760	0.760	570,000
2023-07-13	0.760	0.780	0.760	0.770	0.770	682,000
2023-07-12	0.750	0.760	0.740	0.760	0.760	798,000
2023-07-11	0.750	0.760	0.740	0.760	0.760	308,000
2023-07-10	0.760	0.760	0.750	0.750	0.750	422,000
2023-07-07	0.760	0.760	0.740	0.750	0.750	1,042,000
2023-07-06	0.780	0.790	0.750	0.760	0.760	1,726,000
2023-07-05	0.790	0.790	0.780	0.790	0.790	480,000
2023-07-04	0.780	0.800	0.780	0.800	0.800	243,000
2023-07-03	0.790	0.800	0.780	0.790	0.790	430,000
2023-06-30	0.780	0.790	0.780	0.790	0.790	208,000
2023-06-29	0.770	0.790	0.770	0.790	0.790	3,518,000
2023-06-28	0.780	0.780	0.760	0.770	0.770	279,600
2023-06-27	0.770	0.790	0.770	0.780	0.780	264,000
2023-06-26	0.780	0.780	0.750	0.770	0.770	144,000
2023-06-23	0.770	0.770	0.760	0.760	0.760	657,200
2023-06-21	0.780	0.780	0.770	0.780	0.780	230,000
2023-06-20	0.790	0.790	0.780	0.790	0.790	210,000
2023-06-19	0.800	0.800	0.780	0.800	0.800	716,000
2023-06-16	0.790	0.810	0.790	0.810	0.810	1,008,000
2023-06-15	0.790	0.790	0.770	0.790	0.790	526,000
2023-06-14	0.790	0.790	0.780	0.790	0.790	304,000
2023-06-13	0.800	0.800	0.780	0.790	0.790	450,000
2023-06-12	0.800	0.800	0.790	0.790	0.790	512,000
2023-06-09	0.800	0.800	0.790	0.800	0.800	206,000
2023-06-08	0.800	0.800	0.780	0.800	0.800	134,000
2023-06-07	0.810	0.810	0.790	0.790	0.790	993,000
2023-06-06	0.800	0.810	0.790	0.810	0.810	456,000
2023-06-05	0.800	0.810	0.800	0.810	0.810	270,000
2023-06-02	0.790	0.810	0.780	0.810	0.810	1,636,000
2023-06-01	0.780	0.800	0.780	0.780	0.780	424,000
2023-05-31	0.790	0.790	0.770	0.790	0.790	826,000
2023-05-30	0.800	0.800	0.770	0.800	0.800	488,000
2023-05-29	0.820	0.820	0.790	0.800	0.800	2,124,600
2023-05-25	0.810	0.820	0.800	0.820	0.820	684,000
2023-05-24	0.810	0.820	0.810	0.820	0.820	682,000

← NewerPage 14 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.