Chongqing Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.920	0.920	0.890	0.890	0.890	1,046,000
2023-02-21	0.900	0.950	0.900	0.910	0.910	5,146,000
2023-02-20	0.880	0.910	0.880	0.890	0.890	3,300,000
2023-02-17	0.870	0.880	0.860	0.880	0.880	540,000
2023-02-16	0.880	0.890	0.860	0.870	0.870	1,552,000
2023-02-15	0.890	0.890	0.870	0.880	0.880	798,000
2023-02-14	0.880	0.890	0.860	0.890	0.890	1,388,000
2023-02-13	0.880	0.880	0.870	0.880	0.880	622,000
2023-02-10	0.890	0.890	0.870	0.890	0.890	784,000
2023-02-09	0.870	0.910	0.870	0.890	0.890	1,004,000
2023-02-08	0.890	0.890	0.870	0.880	0.880	988,000
2023-02-07	0.870	0.890	0.870	0.890	0.890	904,000
2023-02-06	0.900	0.900	0.860	0.880	0.880	2,078,000
2023-02-03	0.930	0.940	0.910	0.920	0.920	970,000
2023-02-02	0.950	0.970	0.930	0.940	0.940	1,672,000
2023-02-01	0.920	0.950	0.920	0.950	0.950	2,103,000
2023-01-31	0.910	0.920	0.900	0.920	0.920	2,896,000
2023-01-30	0.970	0.970	0.920	0.930	0.930	4,026,000
2023-01-27	0.940	0.980	0.930	0.980	0.980	1,716,000
2023-01-26	0.940	0.950	0.930	0.950	0.950	1,512,000
2023-01-20	0.890	0.940	0.890	0.930	0.930	2,956,000
2023-01-19	0.870	0.880	0.860	0.880	0.880	152,000
2023-01-18	0.860	0.910	0.860	0.870	0.870	4,660,000
2023-01-17	0.890	0.890	0.860	0.880	0.880	924,000
2023-01-16	0.890	0.900	0.880	0.890	0.890	908,400
2023-01-13	0.880	0.890	0.870	0.890	0.890	1,064,000
2023-01-12	0.880	0.900	0.860	0.880	0.880	990,000
2023-01-11	0.870	0.890	0.860	0.880	0.880	1,280,000
2023-01-10	0.880	0.890	0.870	0.870	0.870	958,000
2023-01-09	0.890	0.910	0.880	0.890	0.890	2,720,000
2023-01-06	0.880	0.900	0.880	0.890	0.890	1,318,000
2023-01-05	0.890	0.900	0.870	0.890	0.890	991,200
2023-01-04	0.860	0.880	0.850	0.880	0.880	1,364,000
2023-01-03	0.840	0.860	0.820	0.850	0.850	1,162,000
2022-12-30	0.860	0.860	0.830	0.840	0.840	638,000
2022-12-29	0.850	0.860	0.840	0.850	0.850	412,000
2022-12-28	0.830	0.860	0.820	0.860	0.860	1,770,600
2022-12-23	0.820	0.840	0.820	0.830	0.830	666,000
2022-12-22	0.820	0.840	0.820	0.820	0.820	1,566,000
2022-12-21	0.820	0.820	0.800	0.820	0.820	1,100,000
2022-12-20	0.830	0.830	0.800	0.810	0.810	1,732,750
2022-12-19	0.870	0.870	0.810	0.830	0.830	2,688,000
2022-12-16	0.850	0.880	0.830	0.850	0.850	4,190,000
2022-12-15	0.900	0.900	0.850	0.850	0.850	3,896,000
2022-12-14	0.910	0.920	0.880	0.880	0.880	2,392,000
2022-12-13	0.940	0.940	0.910	0.910	0.910	2,774,000
2022-12-12	0.970	0.970	0.900	0.910	0.910	3,566,000
2022-12-09	0.900	0.990	0.900	0.960	0.960	8,850,000
2022-12-08	0.890	0.900	0.860	0.900	0.900	1,504,000
2022-12-07	0.940	0.940	0.870	0.880	0.880	4,665,000
2022-12-06	0.920	0.940	0.890	0.940	0.940	4,498,000
2022-12-05	0.820	0.930	0.820	0.910	0.910	12,128,600
2022-12-02	0.840	0.840	0.800	0.810	0.810	1,936,000
2022-12-01	0.850	0.860	0.820	0.830	0.830	1,838,000
2022-11-30	0.830	0.830	0.800	0.820	0.820	2,458,000
2022-11-29	0.800	0.830	0.800	0.820	0.820	4,555,200
2022-11-28	0.780	0.800	0.760	0.790	0.790	2,664,000
2022-11-25	0.770	0.800	0.770	0.790	0.790	3,490,000
2022-11-24	0.780	0.790	0.770	0.780	0.780	1,820,000
2022-11-23	0.790	0.790	0.760	0.770	0.770	1,920,000

← NewerPage 16 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.