Chongqing Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	1.130	1.210	1.090	1.130	1.130	119,550,000
2024-11-06	1.160	1.170	1.100	1.110	1.110	54,832,000
2024-11-05	1.090	1.220	1.070	1.140	1.140	96,486,000
2024-11-04	1.130	1.130	1.030	1.090	1.090	44,662,000
2024-11-01	1.210	1.260	1.100	1.120	1.120	107,898,000
2024-10-31	1.150	1.270	1.110	1.190	1.190	164,814,000
2024-10-30	1.010	1.300	1.000	1.180	1.180	287,491,406
2024-10-29	1.160	1.160	0.980	1.000	1.000	114,234,000
2024-10-28	0.880	1.390	0.880	1.140	1.140	410,324,000
2024-10-25	0.850	0.870	0.830	0.870	0.870	19,264,000
2024-10-24	0.880	0.880	0.830	0.850	0.850	11,602,000
2024-10-23	0.870	0.910	0.860	0.870	0.870	23,490,000
2024-10-22	0.870	0.890	0.850	0.870	0.870	16,086,000
2024-10-21	0.900	0.910	0.850	0.870	0.870	19,122,000
2024-10-18	0.890	0.920	0.820	0.900	0.900	73,644,000
2024-10-17	1.060	1.180	0.890	0.890	0.890	95,318,000
2024-10-16	0.820	1.190	0.800	1.140	1.140	203,504,000
2024-10-15	0.870	0.870	0.800	0.810	0.810	4,980,000
2024-10-14	0.850	0.890	0.810	0.850	0.850	10,176,000
2024-10-10	0.830	0.870	0.800	0.850	0.850	11,474,000
2024-10-09	1.040	1.040	0.800	0.810	0.810	27,796,000
2024-10-08	1.100	1.260	0.920	0.990	0.990	46,053,000
2024-10-07	0.900	1.030	0.890	1.030	1.030	7,229,000
2024-10-04	0.770	0.900	0.770	0.880	0.880	3,782,000
2024-10-03	0.880	0.880	0.800	0.800	0.800	3,695,000
2024-10-02	0.880	0.900	0.840	0.880	0.880	5,320,000
2024-09-30	0.740	0.860	0.720	0.820	0.820	35,784,000
2024-09-27	0.690	0.710	0.670	0.700	0.700	15,978,000
2024-09-26	0.640	0.670	0.640	0.670	0.670	9,282,000
2024-09-25	0.640	0.660	0.630	0.630	0.630	7,690,000
2024-09-24	0.620	0.650	0.610	0.630	0.630	15,018,000
2024-09-23	0.610	0.630	0.600	0.610	0.610	2,346,000
2024-09-20	0.600	0.610	0.600	0.610	0.610	616,000
2024-09-19	0.590	0.610	0.580	0.610	0.610	1,450,000
2024-09-17	0.600	0.600	0.580	0.600	0.600	32,000
2024-09-16	0.570	0.600	0.570	0.600	0.600	126,000
2024-09-13	0.580	0.580	0.570	0.580	0.580	448,000
2024-09-12	0.580	0.580	0.570	0.580	0.580	79,000
2024-09-11	0.570	0.570	0.570	0.570	0.570	164,000
2024-09-10	0.580	0.580	0.570	0.570	0.570	170,000
2024-09-09	0.580	0.590	0.570	0.570	0.570	1,046,000
2024-09-05	0.590	0.600	0.580	0.580	0.580	1,542,600
2024-09-04	0.600	0.600	0.580	0.600	0.600	1,150,000
2024-09-03	0.600	0.600	0.590	0.600	0.600	606,000
2024-09-02	0.600	0.610	0.600	0.600	0.600	448,000
2024-08-30	0.600	0.610	0.600	0.610	0.610	1,293,800
2024-08-29	0.600	0.610	0.600	0.610	0.610	282,000
2024-08-28	0.610	0.610	0.600	0.610	0.610	218,000
2024-08-27	0.610	0.640	0.600	0.610	0.610	5,952,000
2024-08-26	0.600	0.630	0.590	0.620	0.620	1,420,000
2024-08-23	0.600	0.600	0.590	0.600	0.600	136,000
2024-08-22	0.600	0.600	0.600	0.600	0.600	574,000
2024-08-21	0.590	0.610	0.590	0.600	0.600	1,538,000
2024-08-20	0.590	0.630	0.580	0.600	0.600	3,874,000
2024-08-19	0.590	0.590	0.580	0.580	0.580	1,254,000
2024-08-16	0.590	0.590	0.580	0.590	0.590	240,000
2024-08-15	0.580	0.590	0.580	0.590	0.590	200,000
2024-08-14	0.590	0.590	0.580	0.580	0.580	864,000
2024-08-13	0.580	0.590	0.580	0.590	0.590	578,000
2024-08-12	0.590	0.590	0.580	0.590	0.590	204,000

← NewerPage 9 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.