Chongqing Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.310	1.340	1.310	1.320	1.320	1,676,000
2022-03-01	1.330	1.330	1.300	1.310	1.310	1,808,000
2022-02-28	1.340	1.360	1.300	1.310	1.310	4,322,000
2022-02-25	1.360	1.380	1.330	1.330	1.330	1,398,000
2022-02-24	1.360	1.420	1.310	1.330	1.330	8,784,000
2022-02-23	1.380	1.380	1.350	1.360	1.360	1,108,000
2022-02-22	1.430	1.430	1.360	1.370	1.370	3,530,000
2022-02-21	1.430	1.430	1.390	1.420	1.420	1,692,800
2022-02-18	1.380	1.440	1.380	1.420	1.420	3,486,000
2022-02-17	1.420	1.430	1.380	1.400	1.400	3,544,000
2022-02-16	1.380	1.420	1.380	1.400	1.400	3,276,400
2022-02-15	1.390	1.390	1.350	1.360	1.360	3,322,000
2022-02-14	1.440	1.440	1.360	1.370	1.370	6,078,000
2022-02-11	1.410	1.490	1.410	1.440	1.440	8,798,000
2022-02-10	1.410	1.440	1.400	1.440	1.440	7,112,000
2022-02-09	1.450	1.470	1.380	1.400	1.400	10,525,000
2022-02-08	1.350	1.480	1.350	1.420	1.420	19,652,000
2022-02-07	1.290	1.350	1.290	1.330	1.330	3,006,460
2022-02-04	1.230	1.270	1.230	1.250	1.250	852,000
2022-01-31	1.250	1.250	1.210	1.230	1.230	646,280
2022-01-28	1.290	1.290	1.210	1.230	1.230	1,666,000
2022-01-27	1.320	1.330	1.280	1.280	1.280	2,536,000
2022-01-26	1.340	1.350	1.320	1.330	1.330	1,140,000
2022-01-25	1.420	1.420	1.320	1.320	1.320	4,182,000
2022-01-24	1.410	1.410	1.390	1.400	1.400	2,110,000
2022-01-21	1.410	1.430	1.400	1.410	1.410	3,041,800
2022-01-20	1.400	1.440	1.400	1.420	1.420	7,608,000
2022-01-19	1.360	1.410	1.360	1.400	1.400	6,154,000
2022-01-18	1.330	1.360	1.330	1.340	1.340	5,212,000
2022-01-17	1.390	1.390	1.330	1.330	1.330	2,640,000
2022-01-14	1.390	1.390	1.350	1.360	1.360	2,607,000
2022-01-13	1.410	1.440	1.380	1.380	1.380	4,192,000
2022-01-12	1.410	1.420	1.380	1.400	1.400	3,544,000
2022-01-11	1.370	1.420	1.370	1.400	1.400	7,618,000
2022-01-10	1.400	1.440	1.340	1.370	1.370	9,360,000
2022-01-07	1.300	1.430	1.290	1.390	1.390	20,660,000
2022-01-06	1.270	1.310	1.270	1.290	1.290	3,282,000
2022-01-05	1.300	1.320	1.270	1.270	1.270	3,600,000
2022-01-04	1.310	1.330	1.290	1.300	1.300	4,350,000
2022-01-03	1.290	1.310	1.280	1.300	1.300	922,000
2021-12-31	1.300	1.300	1.260	1.280	1.280	2,206,000
2021-12-30	1.310	1.310	1.290	1.290	1.290	606,000
2021-12-29	1.300	1.310	1.280	1.310	1.310	974,000
2021-12-28	1.330	1.340	1.300	1.300	1.300	2,656,000
2021-12-24	1.360	1.360	1.320	1.330	1.330	2,274,000
2021-12-23	1.340	1.350	1.330	1.340	1.340	2,220,000
2021-12-22	1.380	1.380	1.320	1.340	1.340	4,212,000
2021-12-21	1.320	1.380	1.320	1.370	1.370	4,938,000
2021-12-20	1.360	1.370	1.310	1.320	1.320	5,461,200
2021-12-17	1.340	1.430	1.340	1.370	1.370	15,930,600
2021-12-16	1.290	1.350	1.280	1.340	1.340	9,606,000
2021-12-15	1.300	1.320	1.270	1.290	1.290	3,526,000
2021-12-14	1.350	1.350	1.290	1.300	1.300	2,776,000
2021-12-13	1.330	1.380	1.330	1.360	1.360	2,835,000
2021-12-10	1.350	1.360	1.330	1.330	1.330	2,330,000
2021-12-09	1.340	1.390	1.340	1.370	1.370	4,562,000
2021-12-08	1.340	1.360	1.330	1.360	1.360	1,596,200
2021-12-07	1.310	1.350	1.300	1.350	1.350	3,966,000
2021-12-06	1.330	1.360	1.290	1.310	1.310	3,912,000
2021-12-03	1.330	1.360	1.300	1.330	1.330	2,736,000

← NewerPage 20 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.