Chongqing Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.890	0.920	0.880	0.900	0.900	8,010,000
2025-02-06	0.880	0.900	0.870	0.890	0.890	4,096,000
2025-02-05	0.880	0.880	0.860	0.870	0.870	2,126,000
2025-02-04	0.860	0.890	0.860	0.880	0.880	1,476,000
2025-02-03	0.870	0.870	0.840	0.860	0.860	1,570,000
2025-01-28	0.880	0.890	0.870	0.880	0.880	666,000
2025-01-27	0.890	0.900	0.880	0.880	0.880	4,348,000
2025-01-24	0.870	1.000	0.860	0.890	0.890	29,592,000
2025-01-23	0.850	0.870	0.850	0.870	0.870	2,360,000
2025-01-22	0.870	0.870	0.840	0.850	0.850	3,964,000
2025-01-21	0.870	0.890	0.870	0.880	0.880	2,528,000
2025-01-20	0.870	0.880	0.860	0.880	0.880	4,058,000
2025-01-17	0.870	0.880	0.870	0.880	0.880	1,530,000
2025-01-16	0.860	0.890	0.860	0.880	0.880	3,457,000
2025-01-15	0.860	0.880	0.850	0.860	0.860	3,640,000
2025-01-14	0.830	0.880	0.820	0.870	0.870	11,784,000
2025-01-13	0.810	0.830	0.800	0.830	0.830	3,501,000
2025-01-10	0.860	0.860	0.820	0.820	0.820	4,660,000
2025-01-09	0.860	0.870	0.850	0.860	0.860	1,763,000
2025-01-08	0.910	0.910	0.860	0.860	0.860	7,063,000
2025-01-07	0.880	0.910	0.860	0.900	0.900	13,578,000
2025-01-06	0.850	0.900	0.850	0.890	0.890	9,709,000
2025-01-03	0.860	0.870	0.840	0.850	0.850	6,228,000
2025-01-02	0.880	0.890	0.860	0.860	0.860	3,464,000
2024-12-31	0.900	0.900	0.890	0.890	0.890	2,498,000
2024-12-30	0.920	0.920	0.900	0.900	0.900	4,954,000
2024-12-27	0.920	0.930	0.900	0.920	0.920	5,476,000
2024-12-24	0.920	0.930	0.910	0.920	0.920	2,046,000
2024-12-23	0.930	0.940	0.900	0.910	0.910	6,084,000
2024-12-20	0.940	0.950	0.920	0.930	0.930	6,828,000
2024-12-19	0.960	0.970	0.940	0.950	0.950	7,739,200
2024-12-18	0.960	0.990	0.960	0.960	0.960	9,934,000
2024-12-17	0.970	0.980	0.940	0.950	0.950	9,806,000
2024-12-16	0.990	1.000	0.970	0.980	0.980	4,171,000
2024-12-13	1.020	1.040	0.980	0.990	0.990	12,206,000
2024-12-12	1.040	1.040	1.010	1.030	1.030	9,452,000
2024-12-11	1.000	1.060	1.000	1.040	1.040	18,621,199
2024-12-10	1.090	1.110	1.000	1.000	1.000	24,186,000
2024-12-09	1.020	1.080	1.000	1.050	1.050	31,372,000
2024-12-06	1.010	1.050	0.990	1.020	1.020	35,356,000
2024-12-05	0.980	1.020	0.970	1.010	1.010	20,130,000
2024-12-04	0.980	1.050	0.970	0.980	0.980	46,176,000
2024-12-03	1.010	1.010	0.970	0.990	0.990	10,212,000
2024-12-02	0.960	1.020	0.960	1.000	1.000	25,414,000
2024-11-29	0.950	0.980	0.930	0.950	0.950	9,254,000
2024-11-28	0.940	0.960	0.930	0.940	0.940	7,948,000
2024-11-27	0.920	0.950	0.890	0.950	0.950	8,846,000
2024-11-26	0.940	0.950	0.910	0.920	0.920	5,495,800
2024-11-25	0.930	0.970	0.920	0.940	0.940	7,654,000
2024-11-22	0.990	0.990	0.930	0.940	0.940	15,200,000
2024-11-21	1.000	1.010	0.980	0.980	0.980	8,656,000
2024-11-20	1.020	1.030	0.990	1.010	1.010	16,740,000
2024-11-19	1.030	1.030	0.960	1.000	1.000	29,640,000
2024-11-18	0.950	1.130	0.950	1.030	1.030	97,114,000
2024-11-15	0.940	0.980	0.930	0.930	0.930	14,640,000
2024-11-14	1.020	1.040	0.940	0.940	0.940	19,424,000
2024-11-13	1.010	1.040	0.990	1.020	1.020	13,336,000
2024-11-12	1.060	1.070	1.010	1.010	1.010	20,370,000
2024-11-11	1.100	1.110	1.060	1.060	1.060	23,732,000
2024-11-08	1.150	1.180	1.100	1.100	1.100	37,536,000

← NewerPage 8 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.