Chongqing Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.170	1.190	1.160	1.170	1.170	1,246,000
2022-05-31	1.170	1.190	1.150	1.170	1.170	956,000
2022-05-30	1.160	1.180	1.150	1.160	1.160	486,000
2022-05-27	1.180	1.180	1.160	1.160	1.160	518,000
2022-05-26	1.180	1.190	1.150	1.180	1.180	1,800,000
2022-05-25	1.160	1.180	1.140	1.170	1.170	1,085,000
2022-05-24	1.190	1.190	1.150	1.170	1.170	1,786,000
2022-05-23	1.170	1.250	1.160	1.180	1.180	6,938,000
2022-05-20	1.140	1.160	1.140	1.150	1.150	1,228,000
2022-05-19	1.120	1.130	1.110	1.130	1.130	492,000
2022-05-18	1.130	1.150	1.110	1.140	1.140	854,000
2022-05-17	1.130	1.150	1.130	1.140	1.140	898,000
2022-05-16	1.130	1.150	1.130	1.130	1.130	426,200
2022-05-13	1.110	1.150	1.110	1.120	1.120	512,000
2022-05-12	1.130	1.150	1.100	1.100	1.100	840,000
2022-05-11	1.120	1.180	1.120	1.150	1.150	1,784,000
2022-05-10	1.100	1.140	1.090	1.140	1.140	1,286,000
2022-05-06	1.140	1.140	1.110	1.130	1.130	1,168,000
2022-05-05	1.180	1.190	1.150	1.150	1.150	882,000
2022-05-04	1.180	1.190	1.160	1.160	1.160	536,000
2022-05-03	1.120	1.220	1.120	1.200	1.200	2,016,000
2022-04-29	1.140	1.170	1.120	1.140	1.140	1,286,000
2022-04-28	1.130	1.180	1.130	1.140	1.140	638,000
2022-04-27	1.030	1.140	1.020	1.130	1.130	2,588,000
2022-04-26	1.120	1.120	1.050	1.060	1.060	3,866,000
2022-04-25	1.180	1.180	1.070	1.100	1.100	2,742,000
2022-04-22	1.190	1.220	1.180	1.190	1.190	1,534,000
2022-04-21	1.210	1.220	1.190	1.210	1.210	2,252,000
2022-04-20	1.290	1.290	1.210	1.240	1.240	3,674,000
2022-04-19	1.280	1.320	1.270	1.290	1.290	1,714,000
2022-04-14	1.280	1.300	1.270	1.290	1.290	2,306,000
2022-04-13	1.230	1.280	1.220	1.260	1.260	1,764,000
2022-04-12	1.270	1.280	1.220	1.240	1.240	3,426,000
2022-04-11	1.300	1.300	1.250	1.260	1.260	2,572,000
2022-04-08	1.320	1.340	1.270	1.320	1.320	3,968,000
2022-04-07	1.320	1.360	1.290	1.310	1.310	6,844,000
2022-04-06	1.200	1.340	1.200	1.330	1.330	10,498,000
2022-04-04	1.190	1.210	1.190	1.200	1.200	1,702,000
2022-04-01	1.200	1.200	1.170	1.190	1.190	2,736,000
2022-03-31	1.250	1.260	1.200	1.200	1.200	1,558,000
2022-03-30	1.220	1.240	1.210	1.230	1.230	2,038,000
2022-03-29	1.200	1.240	1.200	1.230	1.230	1,762,000
2022-03-28	1.230	1.250	1.190	1.230	1.230	1,640,000
2022-03-25	1.250	1.260	1.210	1.230	1.230	1,694,000
2022-03-24	1.230	1.260	1.220	1.250	1.250	2,288,000
2022-03-23	1.240	1.250	1.210	1.230	1.230	1,870,000
2022-03-22	1.200	1.230	1.190	1.220	1.220	1,556,000
2022-03-21	1.240	1.240	1.170	1.180	1.180	2,114,000
2022-03-18	1.170	1.250	1.170	1.220	1.220	3,676,000
2022-03-17	1.150	1.200	1.130	1.180	1.180	5,662,800
2022-03-16	1.080	1.140	1.050	1.120	1.120	5,838,000
2022-03-15	1.130	1.160	1.040	1.050	1.050	4,474,000
2022-03-14	1.210	1.210	1.150	1.160	1.160	2,361,000
2022-03-11	1.220	1.240	1.200	1.210	1.210	1,773,000
2022-03-10	1.240	1.260	1.220	1.240	1.240	1,572,000
2022-03-09	1.230	1.260	1.180	1.210	1.210	2,944,000
2022-03-08	1.300	1.300	1.230	1.230	1.230	3,226,000
2022-03-07	1.290	1.300	1.270	1.290	1.290	2,120,000
2022-03-04	1.340	1.340	1.280	1.290	1.290	4,506,000
2022-03-03	1.340	1.380	1.330	1.340	1.340	3,798,000

← NewerPage 19 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.