Chongqing Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	1.440	1.500	1.440	1.480	1.480	61,548,000
2025-08-04	1.450	1.470	1.420	1.440	1.440	37,916,000
2025-08-01	1.560	1.560	1.480	1.480	1.480	28,618,000
2025-07-31	1.640	1.640	1.530	1.530	1.530	61,074,000
2025-07-30	1.620	1.700	1.600	1.660	1.660	122,768,000
2025-07-29	1.540	1.610	1.530	1.610	1.610	81,353,000
2025-07-28	1.600	1.600	1.530	1.560	1.560	46,802,400
2025-07-25	1.670	1.670	1.580	1.610	1.610	52,254,000
2025-07-24	1.620	1.680	1.590	1.630	1.630	82,820,000
2025-07-23	1.700	1.850	1.600	1.610	1.610	318,980,000
2025-07-22	1.740	1.780	1.620	1.660	1.660	250,182,000
2025-07-21	1.470	1.890	1.470	1.770	1.770	718,317,100
2025-07-18	1.450	1.470	1.390	1.410	1.410	75,812,000
2025-07-17	1.400	1.490	1.400	1.430	1.430	104,754,000
2025-07-16	1.440	1.440	1.370	1.390	1.390	39,048,000
2025-07-15	1.490	1.570	1.400	1.430	1.430	113,302,000
2025-07-14	1.530	1.610	1.480	1.480	1.480	108,503,000
2025-07-11	1.520	1.730	1.450	1.530	1.530	363,976,000
2025-07-10	1.380	1.550	1.380	1.470	1.470	319,559,000
2025-07-09	1.400	1.460	1.340	1.370	1.370	250,104,600
2025-07-08	1.300	1.490	1.250	1.360	1.360	503,951,000
2025-07-07	1.320	1.350	1.280	1.290	1.290	99,024,000
2025-07-04	1.350	1.530	1.300	1.320	1.320	458,248,000
2025-07-03	1.650	1.800	1.310	1.320	1.320	1,052,211,315
2025-07-02	0.910	2.120	0.900	1.720	1.720	1,522,352,400
2025-06-30	0.920	0.920	0.900	0.900	0.900	4,122,000
2025-06-27	0.900	0.980	0.900	0.920	0.920	20,344,000
2025-06-26	0.890	0.900	0.870	0.900	0.900	4,984,000
2025-06-25	0.890	0.910	0.890	0.900	0.900	3,998,000
2025-06-24	0.870	0.910	0.870	0.900	0.900	6,826,000
2025-06-23	0.860	0.880	0.850	0.880	0.880	2,188,000
2025-06-20	0.860	0.880	0.850	0.870	0.870	2,298,000
2025-06-19	0.880	0.880	0.850	0.860	0.860	7,944,000
2025-06-18	0.910	0.910	0.880	0.890	0.890	6,019,200
2025-06-17	0.910	0.920	0.890	0.910	0.910	6,348,000
2025-06-16	0.880	0.910	0.880	0.900	0.900	8,711,000
2025-06-13	0.870	0.890	0.860	0.880	0.880	7,370,000
2025-06-12	0.880	0.890	0.880	0.880	0.880	3,742,000
2025-06-11	0.880	0.900	0.880	0.880	0.880	6,020,000
2025-06-10	0.860	0.890	0.860	0.880	0.880	2,794,000
2025-06-09	0.860	0.880	0.860	0.870	0.870	1,896,000
2025-06-06	0.860	0.890	0.860	0.860	0.860	9,290,000
2025-06-05	0.850	0.860	0.850	0.860	0.860	790,000
2025-06-04	0.850	0.860	0.840	0.850	0.850	1,976,000
2025-06-03	0.840	0.850	0.840	0.850	0.850	1,928,000
2025-06-02	0.840	0.850	0.820	0.850	0.850	850,000
2025-05-30	0.850	0.860	0.850	0.860	0.860	1,504,000
2025-05-29	0.860	0.860	0.850	0.860	0.860	2,156,000
2025-05-28	0.860	0.870	0.850	0.850	0.850	1,926,400
2025-05-27	0.850	0.860	0.840	0.850	0.850	2,342,000
2025-05-26	0.850	0.860	0.850	0.860	0.860	1,750,000
2025-05-23	0.860	0.870	0.850	0.860	0.860	10,272,000
2025-05-22	0.840	0.860	0.830	0.850	0.850	10,840,000
2025-05-21	0.840	0.850	0.830	0.840	0.840	2,880,000
2025-05-20	0.830	0.840	0.830	0.840	0.840	4,188,000
2025-05-19	0.840	0.850	0.830	0.840	0.840	2,403,000
2025-05-16	0.830	0.840	0.830	0.830	0.830	4,124,000
2025-05-15	0.850	0.850	0.830	0.830	0.830	3,116,000
2025-05-14	0.840	0.860	0.830	0.850	0.850	2,538,000
2025-05-13	0.860	0.860	0.840	0.850	0.850	1,650,000

← NewerPage 6 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.