Chongqing Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 1.270 | 1.270 | 1.200 | 1.220 | 1.220 | 8,437,000 |
| 2026-01-26 | 1.240 | 1.320 | 1.220 | 1.230 | 1.230 | 29,178,000 |
| 2026-01-23 | 1.190 | 1.240 | 1.180 | 1.220 | 1.220 | 18,061,801 |
| 2026-01-22 | 1.160 | 1.200 | 1.160 | 1.190 | 1.190 | 6,158,000 |
| 2026-01-21 | 1.170 | 1.180 | 1.160 | 1.160 | 1.160 | 2,922,000 |
| 2026-01-20 | 1.160 | 1.180 | 1.140 | 1.160 | 1.160 | 6,252,000 |
| 2026-01-19 | 1.170 | 1.180 | 1.140 | 1.160 | 1.160 | 6,758,000 |
| 2026-01-16 | 1.210 | 1.220 | 1.160 | 1.170 | 1.170 | 6,462,000 |
| 2026-01-15 | 1.230 | 1.230 | 1.200 | 1.210 | 1.210 | 2,524,000 |
| 2026-01-14 | 1.230 | 1.250 | 1.220 | 1.220 | 1.220 | 7,812,000 |
| 2026-01-13 | 1.250 | 1.250 | 1.220 | 1.230 | 1.230 | 4,211,200 |
| 2026-01-12 | 1.210 | 1.240 | 1.200 | 1.230 | 1.230 | 9,048,000 |
| 2026-01-09 | 1.210 | 1.230 | 1.200 | 1.210 | 1.210 | 2,908,000 |
| 2026-01-08 | 1.200 | 1.230 | 1.200 | 1.210 | 1.210 | 6,970,000 |
| 2026-01-07 | 1.200 | 1.230 | 1.190 | 1.210 | 1.210 | 8,816,000 |
| 2026-01-06 | 1.190 | 1.200 | 1.180 | 1.190 | 1.190 | 4,600,000 |
| 2026-01-05 | 1.200 | 1.210 | 1.180 | 1.180 | 1.180 | 5,428,000 |
| 2026-01-02 | 1.170 | 1.230 | 1.160 | 1.210 | 1.210 | 4,171,000 |
| 2025-12-31 | 1.190 | 1.190 | 1.160 | 1.180 | 1.180 | 1,290,000 |
| 2025-12-30 | 1.180 | 1.180 | 1.170 | 1.180 | 1.180 | 3,160,800 |
| 2025-12-29 | 1.170 | 1.210 | 1.170 | 1.190 | 1.190 | 4,898,000 |
| 2025-12-24 | 1.170 | 1.180 | 1.160 | 1.170 | 1.170 | 840,600 |
| 2025-12-23 | 1.190 | 1.200 | 1.150 | 1.170 | 1.170 | 8,748,600 |
| 2025-12-22 | 1.200 | 1.220 | 1.180 | 1.190 | 1.190 | 4,334,000 |
| 2025-12-19 | 1.180 | 1.190 | 1.170 | 1.190 | 1.190 | 2,320,000 |
| 2025-12-18 | 1.170 | 1.170 | 1.160 | 1.170 | 1.170 | 1,582,000 |
| 2025-12-17 | 1.160 | 1.170 | 1.140 | 1.170 | 1.170 | 2,800,000 |
| 2025-12-16 | 1.180 | 1.190 | 1.150 | 1.160 | 1.160 | 3,496,000 |
| 2025-12-15 | 1.190 | 1.220 | 1.180 | 1.190 | 1.190 | 5,426,600 |
| 2025-12-12 | 1.190 | 1.200 | 1.180 | 1.190 | 1.190 | 3,486,600 |
| 2025-12-11 | 1.210 | 1.210 | 1.160 | 1.160 | 1.160 | 3,380,000 |
| 2025-12-10 | 1.200 | 1.220 | 1.200 | 1.210 | 1.210 | 5,828,000 |
| 2025-12-09 | 1.260 | 1.260 | 1.190 | 1.190 | 1.190 | 10,346,000 |
| 2025-12-08 | 1.290 | 1.290 | 1.260 | 1.270 | 1.270 | 1,196,000 |
| 2025-12-05 | 1.260 | 1.290 | 1.260 | 1.280 | 1.280 | 2,892,000 |
| 2025-12-04 | 1.270 | 1.270 | 1.260 | 1.260 | 1.260 | 1,124,000 |
| 2025-12-03 | 1.270 | 1.280 | 1.260 | 1.270 | 1.270 | 4,714,000 |
| 2025-12-02 | 1.280 | 1.280 | 1.260 | 1.280 | 1.280 | 2,758,000 |
| 2025-12-01 | 1.280 | 1.300 | 1.270 | 1.290 | 1.290 | 5,360,000 |
| 2025-11-28 | 1.270 | 1.290 | 1.250 | 1.270 | 1.270 | 5,630,000 |
| 2025-11-27 | 1.250 | 1.280 | 1.250 | 1.270 | 1.270 | 2,814,000 |
| 2025-11-26 | 1.250 | 1.280 | 1.250 | 1.270 | 1.270 | 6,660,000 |
| 2025-11-25 | 1.250 | 1.270 | 1.250 | 1.250 | 1.250 | 4,644,000 |
| 2025-11-24 | 1.250 | 1.250 | 1.230 | 1.240 | 1.240 | 5,702,000 |
| 2025-11-21 | 1.330 | 1.330 | 1.220 | 1.240 | 1.240 | 17,438,000 |
| 2025-11-20 | 1.340 | 1.350 | 1.320 | 1.320 | 1.320 | 8,364,000 |
| 2025-11-19 | 1.350 | 1.350 | 1.320 | 1.340 | 1.340 | 5,846,000 |
| 2025-11-18 | 1.410 | 1.410 | 1.330 | 1.340 | 1.340 | 19,272,000 |
| 2025-11-17 | 1.420 | 1.440 | 1.410 | 1.420 | 1.420 | 9,002,000 |
| 2025-11-14 | 1.430 | 1.480 | 1.430 | 1.440 | 1.440 | 20,702,600 |
| 2025-11-13 | 1.430 | 1.450 | 1.410 | 1.450 | 1.450 | 15,130,000 |
| 2025-11-12 | 1.440 | 1.450 | 1.410 | 1.410 | 1.410 | 11,808,000 |
| 2025-11-11 | 1.400 | 1.450 | 1.400 | 1.440 | 1.440 | 31,932,000 |
| 2025-11-10 | 1.390 | 1.410 | 1.370 | 1.390 | 1.390 | 10,244,000 |
| 2025-11-07 | 1.370 | 1.440 | 1.370 | 1.390 | 1.390 | 41,766,000 |
| 2025-11-06 | 1.350 | 1.390 | 1.350 | 1.360 | 1.360 | 16,086,000 |
| 2025-11-05 | 1.340 | 1.360 | 1.320 | 1.340 | 1.340 | 6,436,000 |
| 2025-11-04 | 1.360 | 1.380 | 1.340 | 1.350 | 1.350 | 10,549,000 |
| 2025-11-03 | 1.380 | 1.380 | 1.350 | 1.370 | 1.370 | 5,836,000 |
| 2025-10-31 | 1.370 | 1.390 | 1.350 | 1.360 | 1.360 | 9,818,000 |
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.