Chongqing Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.840	0.890	0.830	0.840	0.840	19,704,000
2025-05-08	0.830	0.850	0.820	0.830	0.830	4,044,000
2025-05-07	0.830	0.890	0.830	0.840	0.840	20,326,000
2025-05-06	0.800	0.840	0.800	0.830	0.830	13,068,000
2025-05-02	0.800	0.810	0.790	0.800	0.800	558,000
2025-04-30	0.810	0.810	0.780	0.800	0.800	3,030,000
2025-04-29	0.810	0.830	0.790	0.800	0.800	4,496,000
2025-04-28	0.810	0.820	0.790	0.800	0.800	3,042,000
2025-04-25	0.790	0.880	0.790	0.800	0.800	25,014,000
2025-04-24	0.810	0.810	0.790	0.800	0.800	2,070,000
2025-04-23	0.810	0.820	0.800	0.800	0.800	1,604,000
2025-04-22	0.790	0.810	0.790	0.800	0.800	1,620,000
2025-04-17	0.790	0.810	0.790	0.790	0.790	2,068,000
2025-04-16	0.800	0.800	0.780	0.790	0.790	1,740,000
2025-04-15	0.820	0.820	0.800	0.800	0.800	848,000
2025-04-14	0.800	0.830	0.800	0.820	0.820	2,292,000
2025-04-11	0.770	0.810	0.770	0.800	0.800	3,531,500
2025-04-10	0.790	0.810	0.780	0.780	0.780	5,768,000
2025-04-09	0.720	0.780	0.710	0.760	0.760	4,858,000
2025-04-08	0.730	0.760	0.730	0.740	0.740	6,710,000
2025-04-07	0.840	0.840	0.710	0.710	0.710	13,414,000
2025-04-03	0.870	0.870	0.850	0.870	0.870	1,658,000
2025-04-02	0.870	0.880	0.870	0.880	0.880	1,200,000
2025-04-01	0.870	0.880	0.860	0.870	0.870	1,808,000
2025-03-31	0.860	0.870	0.850	0.850	0.850	4,128,000
2025-03-28	0.900	0.900	0.870	0.880	0.880	6,384,000
2025-03-27	0.900	0.910	0.890	0.900	0.900	4,094,000
2025-03-26	0.910	0.920	0.890	0.910	0.910	4,440,000
2025-03-25	0.910	0.920	0.900	0.910	0.910	3,112,200
2025-03-24	0.920	0.960	0.900	0.910	0.910	19,860,000
2025-03-21	0.930	0.950	0.900	0.920	0.920	10,698,000
2025-03-20	0.930	0.960	0.920	0.930	0.930	6,456,000
2025-03-19	0.950	0.950	0.930	0.940	0.940	7,842,000
2025-03-18	0.960	0.970	0.940	0.950	0.950	7,822,400
2025-03-17	0.940	0.970	0.930	0.950	0.950	8,058,000
2025-03-14	0.960	0.970	0.930	0.940	0.940	11,528,000
2025-03-13	0.930	0.960	0.930	0.960	0.960	13,868,000
2025-03-12	0.940	0.940	0.920	0.930	0.930	4,864,000
2025-03-11	0.920	0.940	0.910	0.940	0.940	5,222,000
2025-03-10	0.960	0.960	0.930	0.940	0.940	14,584,000
2025-03-07	0.910	1.010	0.910	0.960	0.960	51,024,000
2025-03-06	0.920	0.930	0.900	0.920	0.920	13,008,000
2025-03-05	0.920	0.940	0.900	0.910	0.910	14,860,000
2025-03-04	0.910	0.960	0.910	0.920	0.920	19,738,000
2025-03-03	0.900	0.950	0.900	0.910	0.910	20,224,000
2025-02-28	0.920	0.950	0.880	0.890	0.890	25,880,000
2025-02-27	0.940	0.950	0.900	0.930	0.930	39,654,000
2025-02-26	0.840	1.080	0.840	0.920	0.920	172,212,000
2025-02-25	0.840	0.850	0.830	0.840	0.840	2,626,400
2025-02-24	0.860	0.870	0.830	0.860	0.860	9,632,000
2025-02-21	0.880	0.880	0.860	0.860	0.860	4,078,000
2025-02-20	0.870	0.880	0.860	0.880	0.880	2,548,000
2025-02-19	0.880	0.880	0.860	0.870	0.870	3,374,000
2025-02-18	0.890	0.900	0.870	0.880	0.880	3,421,800
2025-02-17	0.880	0.900	0.870	0.900	0.900	6,076,000
2025-02-14	0.870	0.890	0.870	0.880	0.880	2,662,000
2025-02-13	0.900	0.900	0.860	0.860	0.860	10,334,000
2025-02-12	0.880	0.900	0.860	0.900	0.900	5,484,000
2025-02-11	0.920	0.920	0.880	0.890	0.890	3,228,000
2025-02-10	0.900	0.930	0.890	0.920	0.920	7,208,000

← NewerPage 7 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.