Chongqing Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	1.100	1.110	1.090	1.100	1.100	2,414,000
2026-04-28	1.080	1.090	1.080	1.080	1.080	2,514,000
2026-04-27	1.100	1.100	1.080	1.090	1.090	2,294,000
2026-04-24	1.120	1.120	1.090	1.100	1.100	7,572,000
2026-04-23	1.130	1.130	1.110	1.130	1.130	6,142,000
2026-04-22	1.140	1.140	1.130	1.130	1.130	2,444,000
2026-04-21	1.150	1.150	1.130	1.150	1.150	2,022,000
2026-04-20	1.150	1.150	1.130	1.150	1.150	2,304,000
2026-04-17	1.150	1.150	1.130	1.150	1.150	2,260,000
2026-04-16	1.150	1.160	1.140	1.150	1.150	5,060,000
2026-04-15	1.150	1.160	1.140	1.140	1.140	4,506,000
2026-04-14	1.150	1.150	1.140	1.150	1.150	2,888,000
2026-04-13	1.140	1.160	1.130	1.150	1.150	2,352,000
2026-04-10	1.150	1.160	1.140	1.150	1.150	2,394,000
2026-04-09	1.150	1.150	1.140	1.150	1.150	1,650,000
2026-04-08	1.130	1.160	1.130	1.160	1.160	5,474,000
2026-04-02	1.140	1.140	1.110	1.120	1.120	2,108,000
2026-04-01	1.140	1.150	1.130	1.140	1.140	2,912,000
2026-03-31	1.130	1.150	1.110	1.120	1.120	5,605,600
2026-03-30	1.140	1.150	1.120	1.140	1.140	5,204,000
2026-03-27	1.130	1.150	1.120	1.130	1.130	3,132,000
2026-03-26	1.180	1.180	1.120	1.140	1.140	3,192,000
2026-03-25	1.150	1.180	1.140	1.160	1.160	5,136,000
2026-03-24	1.140	1.160	1.100	1.140	1.140	9,652,000
2026-03-23	1.170	1.170	1.120	1.130	1.130	10,280,000
2026-03-20	1.210	1.240	1.170	1.170	1.170	10,780,000
2026-03-19	1.230	1.240	1.210	1.210	1.210	8,826,600
2026-03-18	1.250	1.260	1.220	1.240	1.240	10,922,800
2026-03-17	1.240	1.340	1.240	1.240	1.240	57,836,000
2026-03-16	1.270	1.270	1.220	1.220	1.220	12,328,000
2026-03-13	1.240	1.380	1.230	1.260	1.260	51,691,398
2026-03-12	1.230	1.280	1.220	1.240	1.240	32,670,801
2026-03-11	1.240	1.240	1.220	1.230	1.230	6,698,000
2026-03-10	1.240	1.270	1.220	1.230	1.230	9,884,000
2026-03-09	1.280	1.280	1.230	1.250	1.250	12,695,800
2026-03-06	1.250	1.280	1.220	1.270	1.270	15,542,000
2026-03-05	1.280	1.280	1.240	1.240	1.240	16,772,000
2026-03-04	1.210	1.290	1.200	1.270	1.270	33,130,000
2026-03-03	1.240	1.240	1.170	1.220	1.220	34,192,602
2026-03-02	1.260	1.260	1.210	1.240	1.240	24,192,000
2026-02-27	1.240	1.340	1.220	1.270	1.270	70,380,000
2026-02-26	1.250	1.300	1.210	1.220	1.220	55,104,000
2026-02-25	1.150	1.460	1.150	1.250	1.250	224,756,984
2026-02-24	1.160	1.180	1.140	1.150	1.150	11,716,000
2026-02-23	1.160	1.190	1.160	1.170	1.170	1,006,200
2026-02-20	1.170	1.180	1.140	1.160	1.160	898,000
2026-02-16	1.170	1.180	1.150	1.170	1.170	768,000
2026-02-13	1.180	1.180	1.160	1.170	1.170	5,308,000
2026-02-12	1.190	1.210	1.180	1.190	1.190	9,263,000
2026-02-11	1.190	1.220	1.180	1.190	1.190	7,218,000
2026-02-10	1.190	1.190	1.180	1.190	1.190	1,628,000
2026-02-09	1.200	1.210	1.180	1.190	1.190	3,778,000
2026-02-06	1.180	1.190	1.160	1.170	1.170	5,272,000
2026-02-05	1.230	1.230	1.180	1.190	1.190	4,822,000
2026-02-04	1.220	1.240	1.200	1.220	1.220	6,756,000
2026-02-03	1.190	1.210	1.170	1.200	1.200	5,624,000
2026-02-02	1.220	1.230	1.150	1.170	1.170	14,224,000
2026-01-30	1.320	1.320	1.230	1.260	1.260	10,778,000
2026-01-29	1.280	1.320	1.260	1.320	1.320	25,152,000
2026-01-28	1.230	1.290	1.210	1.260	1.260	18,362,000

← NewerPage 3 of 5 · 247 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.