Chongqing Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.830	0.840	0.810	0.820	0.820	1,094,000
2023-05-22	0.830	0.840	0.820	0.840	0.840	1,186,000
2023-05-19	0.840	0.840	0.800	0.840	0.840	3,832,000
2023-05-18	0.870	0.890	0.840	0.850	0.850	2,564,000
2023-05-17	0.880	0.920	0.850	0.860	0.860	4,342,000
2023-05-16	0.880	0.900	0.860	0.880	0.880	1,984,000
2023-05-15	0.850	0.890	0.840	0.870	0.870	3,294,000
2023-05-12	0.910	0.920	0.850	0.850	0.850	4,668,000
2023-05-11	0.930	0.940	0.890	0.910	0.910	7,540,000
2023-05-10	0.940	0.950	0.900	0.910	0.910	5,916,000
2023-05-09	0.930	0.960	0.920	0.930	0.930	7,960,000
2023-05-08	0.890	0.930	0.880	0.920	0.920	3,442,000
2023-05-05	0.860	0.890	0.860	0.890	0.890	3,272,000
2023-05-04	0.860	0.880	0.850	0.860	0.860	5,808,000
2023-05-03	0.860	0.860	0.850	0.860	0.860	130,000
2023-05-02	0.890	0.890	0.870	0.880	0.880	468,000
2023-04-28	0.840	0.890	0.830	0.890	0.890	8,196,000
2023-04-27	0.810	0.860	0.800	0.860	0.860	7,470,000
2023-04-26	0.820	0.860	0.810	0.830	0.830	6,073,000
2023-04-25	0.810	0.850	0.800	0.820	0.820	1,808,000
2023-04-24	0.810	0.820	0.800	0.820	0.820	534,000
2023-04-21	0.840	0.850	0.820	0.830	0.830	824,000
2023-04-20	0.860	0.860	0.840	0.850	0.850	813,000
2023-04-19	0.850	0.880	0.850	0.870	0.870	872,000
2023-04-18	0.880	0.880	0.860	0.870	0.870	1,092,000
2023-04-17	0.860	0.870	0.860	0.870	0.870	1,518,000
2023-04-14	0.840	0.870	0.840	0.860	0.860	1,358,000
2023-04-13	0.830	0.850	0.830	0.850	0.850	606,000
2023-04-12	0.810	0.850	0.810	0.830	0.830	2,656,000
2023-04-11	0.810	0.820	0.800	0.820	0.820	1,699,000
2023-04-06	0.800	0.810	0.790	0.810	0.810	808,000
2023-04-04	0.800	0.810	0.790	0.810	0.810	958,000
2023-04-03	0.820	0.830	0.810	0.810	0.810	518,000
2023-03-31	0.820	0.840	0.820	0.830	0.830	594,000
2023-03-30	0.830	0.840	0.800	0.830	0.830	984,000
2023-03-29	0.820	0.910	0.810	0.830	0.830	4,534,000
2023-03-28	0.820	0.830	0.810	0.820	0.820	1,089,000
2023-03-27	0.850	0.850	0.810	0.830	0.830	1,920,000
2023-03-24	0.850	0.850	0.840	0.850	0.850	730,000
2023-03-23	0.850	0.870	0.840	0.860	0.860	320,000
2023-03-22	0.850	0.860	0.850	0.850	0.850	590,000
2023-03-21	0.840	0.840	0.830	0.840	0.840	974,000
2023-03-20	0.860	0.870	0.840	0.840	0.840	1,296,600
2023-03-17	0.840	0.860	0.830	0.860	0.860	1,254,032
2023-03-16	0.860	0.860	0.830	0.830	0.830	2,156,000
2023-03-15	0.840	0.870	0.840	0.870	0.870	1,212,000
2023-03-14	0.860	0.870	0.840	0.850	0.850	1,362,000
2023-03-13	0.860	0.880	0.850	0.870	0.870	2,029,480
2023-03-10	0.880	0.880	0.850	0.860	0.860	1,084,000
2023-03-09	0.900	0.900	0.880	0.890	0.890	1,050,000
2023-03-08	0.890	0.890	0.870	0.890	0.890	870,000
2023-03-07	0.920	0.930	0.900	0.900	0.900	3,208,200
2023-03-06	0.930	0.930	0.900	0.920	0.920	839,400
2023-03-03	0.920	0.930	0.910	0.920	0.920	1,594,000
2023-03-02	0.900	0.910	0.890	0.910	0.910	974,000
2023-03-01	0.880	0.900	0.870	0.900	0.900	1,090,000
2023-02-28	0.890	0.890	0.870	0.880	0.880	788,000
2023-02-27	0.890	0.910	0.880	0.890	0.890	586,000
2023-02-24	0.900	0.900	0.880	0.890	0.890	554,000
2023-02-23	0.890	0.920	0.890	0.890	0.890	1,358,000

← NewerPage 15 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.