Chongqing Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 1.270 | 1.360 | 1.260 | 1.330 | 1.330 | 6,538,000 |
| 2021-12-01 | 1.260 | 1.310 | 1.240 | 1.280 | 1.280 | 5,704,000 |
| 2021-11-30 | 1.290 | 1.290 | 1.230 | 1.260 | 1.260 | 2,650,000 |
| 2021-11-29 | 1.300 | 1.310 | 1.260 | 1.270 | 1.270 | 5,056,010 |
| 2021-11-26 | 1.340 | 1.410 | 1.320 | 1.330 | 1.330 | 7,118,000 |
| 2021-11-25 | 1.370 | 1.370 | 1.330 | 1.350 | 1.350 | 2,610,600 |
| 2021-11-24 | 1.360 | 1.380 | 1.330 | 1.350 | 1.350 | 3,058,000 |
| 2021-11-23 | 1.290 | 1.410 | 1.280 | 1.350 | 1.350 | 15,930,140 |
| 2021-11-22 | 1.300 | 1.310 | 1.270 | 1.290 | 1.290 | 1,522,000 |
| 2021-11-19 | 1.280 | 1.320 | 1.260 | 1.300 | 1.300 | 4,624,000 |
| 2021-11-18 | 1.280 | 1.310 | 1.270 | 1.290 | 1.290 | 3,532,000 |
| 2021-11-17 | 1.250 | 1.320 | 1.230 | 1.290 | 1.290 | 4,088,000 |
| 2021-11-16 | 1.290 | 1.290 | 1.230 | 1.240 | 1.240 | 4,570,000 |
| 2021-11-15 | 1.300 | 1.300 | 1.260 | 1.290 | 1.290 | 1,530,000 |
| 2021-11-12 | 1.330 | 1.330 | 1.280 | 1.290 | 1.290 | 2,540,000 |
| 2021-11-11 | 1.330 | 1.360 | 1.300 | 1.320 | 1.320 | 6,671,000 |
| 2021-11-10 | 1.250 | 1.310 | 1.240 | 1.300 | 1.300 | 2,824,000 |
| 2021-11-09 | 1.300 | 1.300 | 1.250 | 1.280 | 1.280 | 4,598,000 |
| 2021-11-08 | 1.220 | 1.330 | 1.220 | 1.280 | 1.280 | 8,618,000 |
| 2021-11-05 | 1.280 | 1.280 | 1.190 | 1.200 | 1.200 | 11,258,000 |
| 2021-11-04 | 1.340 | 1.350 | 1.280 | 1.300 | 1.300 | 3,960,000 |
| 2021-11-03 | 1.320 | 1.370 | 1.310 | 1.330 | 1.330 | 8,418,000 |
| 2021-11-02 | 1.400 | 1.430 | 1.300 | 1.310 | 1.310 | 11,874,000 |
| 2021-11-01 | 1.470 | 1.470 | 1.390 | 1.410 | 1.410 | 14,886,000 |
| 2021-10-29 | 1.600 | 1.610 | 1.540 | 1.560 | 1.560 | 5,486,000 |
| 2021-10-28 | 1.650 | 1.650 | 1.550 | 1.580 | 1.580 | 6,216,000 |
| 2021-10-27 | 1.700 | 1.700 | 1.640 | 1.650 | 1.650 | 5,096,000 |
| 2021-10-26 | 1.710 | 1.730 | 1.680 | 1.700 | 1.700 | 3,104,000 |
| 2021-10-25 | 1.690 | 1.730 | 1.680 | 1.710 | 1.710 | 2,794,000 |
| 2021-10-22 | 1.730 | 1.730 | 1.680 | 1.700 | 1.700 | 3,914,000 |
| 2021-10-21 | 1.760 | 1.820 | 1.720 | 1.730 | 1.730 | 6,598,000 |
| 2021-10-20 | 1.770 | 1.770 | 1.730 | 1.740 | 1.740 | 3,718,558 |
| 2021-10-19 | 1.760 | 1.780 | 1.730 | 1.760 | 1.760 | 6,268,000 |
| 2021-10-18 | 1.680 | 1.790 | 1.670 | 1.770 | 1.770 | 10,274,000 |
← NewerPage 21 of 21 · 1,234 trading days
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.