Chongqing Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.890	0.900	0.890	0.900	0.900	1,574,000
2022-08-25	0.890	0.900	0.880	0.900	0.900	2,138,000
2022-08-24	0.940	0.940	0.890	0.890	0.890	3,922,000
2022-08-23	0.940	0.950	0.920	0.930	0.930	468,000
2022-08-22	0.940	0.960	0.930	0.940	0.940	714,000
2022-08-19	0.970	0.970	0.950	0.960	0.960	368,000
2022-08-18	0.980	0.980	0.950	0.960	0.960	326,000
2022-08-17	0.970	0.980	0.960	0.980	0.980	308,000
2022-08-16	0.970	0.980	0.910	0.980	0.980	1,362,200
2022-08-15	0.990	0.990	0.970	0.980	0.980	314,000
2022-08-12	0.980	0.990	0.970	0.990	0.990	812,000
2022-08-11	0.970	0.990	0.970	0.990	0.990	244,000
2022-08-10	0.990	1.000	0.970	0.980	0.980	198,000
2022-08-09	0.990	1.000	0.980	0.990	0.990	786,000
2022-08-08	0.960	1.000	0.960	0.970	0.970	1,096,000
2022-08-05	0.930	0.970	0.920	0.960	0.960	986,000
2022-08-04	0.910	0.930	0.910	0.930	0.930	596,000
2022-08-03	0.930	0.930	0.900	0.900	0.900	524,000
2022-08-02	0.920	0.950	0.900	0.920	0.920	1,644,000
2022-08-01	0.960	0.960	0.930	0.930	0.930	230,000
2022-07-29	0.970	0.970	0.950	0.960	0.960	1,028,000
2022-07-28	0.950	0.980	0.950	0.960	0.960	804,000
2022-07-27	0.980	0.990	0.950	0.950	0.950	2,116,000
2022-07-26	0.990	1.000	0.980	0.990	0.990	516,000
2022-07-25	1.000	1.000	0.980	0.990	0.990	236,000
2022-07-22	1.010	1.010	0.990	0.990	0.990	1,212,000
2022-07-21	1.000	1.020	1.000	1.010	1.010	648,000
2022-07-20	1.020	1.020	1.000	1.010	1.010	684,000
2022-07-19	1.000	1.010	1.000	1.010	1.010	396,000
2022-07-18	0.990	1.030	0.990	1.020	1.020	1,014,000
2022-07-15	1.040	1.040	0.980	0.990	0.990	3,024,000
2022-07-14	1.030	1.050	1.030	1.040	1.040	522,000
2022-07-13	1.040	1.060	1.040	1.040	1.040	862,000
2022-07-12	1.060	1.060	1.030	1.040	1.040	846,000
2022-07-11	1.080	1.080	1.050	1.060	1.060	970,000
2022-07-08	1.090	1.090	1.080	1.090	1.090	912,000
2022-07-07	1.090	1.100	1.090	1.100	1.100	478,000
2022-07-06	1.110	1.120	1.080	1.090	1.090	1,032,060
2022-07-05	1.110	1.130	1.110	1.110	1.110	1,768,000
2022-07-04	1.100	1.110	1.090	1.110	1.110	1,475,200
2022-06-30	1.110	1.120	1.100	1.100	1.100	1,092,000
2022-06-29	1.120	1.140	1.110	1.110	1.110	958,000
2022-06-28	1.120	1.140	1.100	1.140	1.140	4,638,000
2022-06-27	1.120	1.130	1.110	1.120	1.120	2,722,000
2022-06-24	1.130	1.150	1.110	1.120	1.120	3,392,000
2022-06-23	1.130	1.150	1.120	1.130	1.130	1,288,000
2022-06-22	1.150	1.160	1.130	1.150	1.150	3,052,000
2022-06-21	1.110	1.210	1.100	1.130	1.130	4,124,000
2022-06-20	1.110	1.110	1.090	1.100	1.100	1,190,000
2022-06-17	1.100	1.120	1.100	1.120	1.120	1,076,000
2022-06-16	1.150	1.150	1.100	1.110	1.110	2,244,000
2022-06-15	1.130	1.160	1.120	1.150	1.150	1,186,000
2022-06-14	1.120	1.140	1.120	1.140	1.140	1,072,000
2022-06-13	1.150	1.170	1.130	1.130	1.130	1,314,000
2022-06-10	1.150	1.170	1.150	1.170	1.170	990,000
2022-06-09	1.160	1.180	1.160	1.170	1.170	766,000
2022-06-08	1.170	1.180	1.150	1.180	1.180	1,798,000
2022-06-07	1.170	1.180	1.160	1.170	1.170	802,000
2022-06-06	1.180	1.190	1.170	1.170	1.170	1,128,000
2022-06-02	1.180	1.230	1.180	1.190	1.190	3,214,000

← NewerPage 18 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.