Chongqing Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.750	0.810	0.750	0.790	0.790	4,228,000
2022-11-21	0.760	0.760	0.740	0.740	0.740	806,000
2022-11-18	0.800	0.800	0.750	0.760	0.760	2,272,000
2022-11-17	0.800	0.800	0.770	0.790	0.790	542,000
2022-11-16	0.810	0.810	0.780	0.800	0.800	2,044,000
2022-11-15	0.790	0.810	0.780	0.800	0.800	2,590,000
2022-11-14	0.770	0.810	0.770	0.790	0.790	3,188,000
2022-11-11	0.770	0.780	0.730	0.760	0.760	2,666,000
2022-11-10	0.770	0.770	0.740	0.740	0.740	1,548,000
2022-11-09	0.760	0.790	0.760	0.780	0.780	1,504,762
2022-11-08	0.780	0.780	0.750	0.760	0.760	3,170,000
2022-11-07	0.670	0.840	0.670	0.760	0.760	9,098,000
2022-11-04	0.620	0.670	0.620	0.670	0.670	3,958,000
2022-11-03	0.630	0.630	0.610	0.620	0.620	2,964,000
2022-11-02	0.620	0.630	0.620	0.630	0.630	312,000
2022-11-01	0.620	0.640	0.610	0.630	0.630	3,242,000
2022-10-31	0.630	0.650	0.600	0.610	0.610	3,620,000
2022-10-28	0.690	0.690	0.650	0.650	0.650	1,388,000
2022-10-27	0.690	0.700	0.690	0.690	0.690	1,550,000
2022-10-26	0.670	0.700	0.670	0.690	0.690	1,402,000
2022-10-25	0.660	0.680	0.660	0.680	0.680	606,000
2022-10-24	0.700	0.700	0.660	0.670	0.670	2,450,000
2022-10-21	0.700	0.700	0.690	0.700	0.700	638,000
2022-10-20	0.700	0.710	0.680	0.690	0.690	1,039,000
2022-10-19	0.710	0.710	0.700	0.710	0.710	672,000
2022-10-18	0.710	0.710	0.700	0.710	0.710	446,000
2022-10-17	0.700	0.710	0.690	0.700	0.700	684,000
2022-10-14	0.700	0.710	0.700	0.710	0.710	2,154,000
2022-10-13	0.700	0.700	0.680	0.690	0.690	1,144,000
2022-10-12	0.680	0.700	0.670	0.700	0.700	1,576,000
2022-10-11	0.690	0.700	0.670	0.700	0.700	1,190,000
2022-10-10	0.710	0.710	0.690	0.700	0.700	1,506,000
2022-10-07	0.750	0.760	0.720	0.730	0.730	596,000
2022-10-06	0.710	0.760	0.710	0.750	0.750	908,000
2022-10-05	0.670	0.720	0.660	0.710	0.710	2,777,000
2022-10-03	0.660	0.680	0.650	0.670	0.670	1,076,000
2022-09-30	0.660	0.680	0.650	0.680	0.680	1,052,000
2022-09-29	0.700	0.710	0.670	0.680	0.680	676,000
2022-09-28	0.710	0.720	0.680	0.700	0.700	2,842,000
2022-09-27	0.720	0.730	0.700	0.720	0.720	1,561,000
2022-09-26	0.720	0.730	0.700	0.720	0.720	2,576,000
2022-09-23	0.740	0.750	0.720	0.720	0.720	1,714,000
2022-09-22	0.750	0.760	0.740	0.750	0.750	1,488,000
2022-09-21	0.770	0.770	0.750	0.760	0.760	1,754,000
2022-09-20	0.770	0.770	0.750	0.770	0.770	1,632,000
2022-09-19	0.800	0.800	0.760	0.770	0.770	3,586,000
2022-09-16	0.810	0.830	0.810	0.810	0.810	646,000
2022-09-15	0.830	0.840	0.820	0.830	0.830	1,220,600
2022-09-14	0.840	0.840	0.820	0.830	0.830	706,000
2022-09-13	0.840	0.850	0.830	0.850	0.850	1,074,000
2022-09-09	0.810	0.840	0.800	0.840	0.840	4,148,000
2022-09-08	0.810	0.820	0.800	0.810	0.810	2,804,000
2022-09-07	0.810	0.820	0.800	0.810	0.810	1,702,000
2022-09-06	0.820	0.820	0.800	0.810	0.810	2,226,000
2022-09-05	0.820	0.830	0.800	0.810	0.810	3,182,000
2022-09-02	0.840	0.850	0.820	0.820	0.820	1,702,000
2022-09-01	0.860	0.860	0.840	0.840	0.840	2,098,000
2022-08-31	0.860	0.870	0.860	0.860	0.860	1,560,000
2022-08-30	0.880	0.890	0.860	0.880	0.880	1,840,000
2022-08-29	0.890	0.890	0.870	0.890	0.890	2,726,000

← NewerPage 17 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.