Chongqing Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.890	0.890	0.870	0.880	0.880	1,459,000
2026-07-27	0.890	0.900	0.880	0.880	0.880	1,056,000
2026-07-24	0.890	0.890	0.880	0.880	0.880	710,000
2026-07-23	0.890	0.920	0.890	0.900	0.900	2,632,000
2026-07-22	0.900	0.910	0.880	0.890	0.890	2,222,000
2026-07-21	0.890	0.900	0.880	0.890	0.890	2,677,000
2026-07-20	0.880	0.900	0.880	0.890	0.890	1,006,000
2026-07-17	0.890	0.900	0.870	0.880	0.880	2,986,000
2026-07-16	0.900	0.910	0.880	0.890	0.890	2,050,000
2026-07-15	0.890	0.920	0.880	0.900	0.900	3,452,000
2026-07-14	0.860	0.890	0.850	0.880	0.880	2,050,000
2026-07-13	0.880	0.890	0.860	0.870	0.870	1,134,000
2026-07-10	0.870	0.910	0.850	0.890	0.890	4,467,800
2026-07-09	0.870	0.870	0.850	0.870	0.870	1,404,000
2026-07-08	0.860	0.880	0.860	0.870	0.870	3,448,000
2026-07-07	0.880	0.880	0.860	0.870	0.870	2,784,000
2026-07-06	0.900	0.900	0.870	0.880	0.880	3,938,000
2026-07-03	0.900	0.910	0.890	0.890	0.890	2,284,000
2026-07-02	0.890	0.920	0.880	0.890	0.890	3,980,000
2026-06-30	0.880	0.910	0.860	0.890	0.890	5,304,000
2026-06-29	0.880	0.900	0.860	0.890	0.890	6,750,600
2026-06-26	0.910	0.910	0.870	0.880	0.880	5,366,000
2026-06-25	0.930	0.930	0.890	0.910	0.910	5,482,000
2026-06-24	1.000	1.000	0.920	0.930	0.930	7,206,000
2026-06-23	0.960	1.030	0.940	0.950	0.950	7,950,000
2026-06-22	1.000	1.010	0.940	0.960	0.960	8,044,000
2026-06-18	0.930	1.170	0.920	1.010	1.010	73,748,000
2026-06-17	0.980	0.990	0.920	0.930	0.930	4,862,000
2026-06-16	0.950	1.030	0.910	0.960	0.960	12,354,000
2026-06-15	0.930	0.970	0.930	0.950	0.950	3,322,400
2026-06-12	0.910	0.950	0.900	0.930	0.930	5,066,000
2026-06-11	0.910	0.910	0.900	0.910	0.910	1,784,000
2026-06-10	0.910	0.970	0.890	0.920	0.920	8,106,000
2026-06-09	0.920	0.920	0.910	0.920	0.920	1,498,000
2026-06-08	0.950	0.960	0.910	0.930	0.930	3,712,000
2026-06-05	0.970	0.980	0.950	0.970	0.970	1,338,000
2026-06-04	0.990	0.990	0.960	0.960	0.960	2,098,000
2026-06-03	0.990	0.990	0.970	0.980	0.980	810,000
2026-06-02	1.000	1.000	0.980	0.990	0.990	1,882,000
2026-06-01	0.970	1.010	0.970	0.990	0.990	3,160,000
2026-05-29	0.970	1.020	0.970	0.970	0.970	4,390,000
2026-05-28	1.000	1.000	0.940	0.970	0.970	2,976,600
2026-05-27	0.990	1.000	0.980	0.980	0.980	1,910,000
2026-05-26	1.020	1.030	0.990	1.000	1.000	2,842,000
2026-05-22	1.020	1.030	1.020	1.020	1.020	2,700,000
2026-05-21	1.060	1.070	1.020	1.020	1.020	3,533,000
2026-05-20	1.090	1.090	1.060	1.060	1.060	3,403,800
2026-05-19	1.090	1.130	1.060	1.090	1.090	6,824,000
2026-05-18	1.070	1.220	1.050	1.090	1.090	16,914,000
2026-05-15	1.060	1.080	1.050	1.080	1.080	3,818,000
2026-05-14	1.100	1.100	1.060	1.070	1.070	3,278,000
2026-05-13	1.100	1.100	1.090	1.100	1.100	874,000
2026-05-12	1.110	1.110	1.090	1.100	1.100	1,926,000
2026-05-11	1.120	1.120	1.100	1.100	1.100	1,848,000
2026-05-08	1.100	1.120	1.090	1.120	1.120	1,842,000
2026-05-07	1.110	1.110	1.100	1.100	1.100	1,896,000
2026-05-06	1.090	1.100	1.080	1.090	1.090	2,360,000
2026-05-05	1.090	1.100	1.080	1.090	1.090	496,000
2026-05-04	1.100	1.120	1.100	1.110	1.110	646,000
2026-04-30	1.090	1.100	1.090	1.090	1.090	1,606,000

← NewerPage 2 of 21 · 1,233 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.