Chongqing Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 1.350 | 1.400 | 1.340 | 1.370 | 1.370 | 26,974,000 |
| 2025-10-28 | 1.370 | 1.370 | 1.340 | 1.350 | 1.350 | 6,018,400 |
| 2025-10-27 | 1.370 | 1.420 | 1.350 | 1.360 | 1.360 | 21,650,000 |
| 2025-10-24 | 1.400 | 1.400 | 1.360 | 1.360 | 1.360 | 10,384,000 |
| 2025-10-23 | 1.380 | 1.490 | 1.330 | 1.390 | 1.390 | 32,960,000 |
| 2025-10-22 | 1.380 | 1.400 | 1.360 | 1.380 | 1.380 | 3,998,000 |
| 2025-10-21 | 1.350 | 1.390 | 1.350 | 1.390 | 1.390 | 13,162,000 |
| 2025-10-20 | 1.340 | 1.370 | 1.340 | 1.350 | 1.350 | 5,266,000 |
| 2025-10-17 | 1.380 | 1.430 | 1.340 | 1.340 | 1.340 | 19,300,000 |
| 2025-10-16 | 1.430 | 1.430 | 1.380 | 1.390 | 1.390 | 17,814,000 |
| 2025-10-15 | 1.400 | 1.460 | 1.390 | 1.430 | 1.430 | 28,535,200 |
| 2025-10-14 | 1.430 | 1.470 | 1.390 | 1.390 | 1.390 | 27,464,600 |
| 2025-10-13 | 1.420 | 1.440 | 1.400 | 1.420 | 1.420 | 22,880,000 |
| 2025-10-10 | 1.500 | 1.530 | 1.460 | 1.470 | 1.470 | 74,343,203 |
| 2025-10-09 | 1.380 | 1.460 | 1.380 | 1.460 | 1.460 | 44,408,000 |
| 2025-10-08 | 1.400 | 1.410 | 1.370 | 1.400 | 1.400 | 3,140,000 |
| 2025-10-06 | 1.410 | 1.420 | 1.370 | 1.410 | 1.410 | 4,710,000 |
| 2025-10-03 | 1.380 | 1.420 | 1.380 | 1.400 | 1.400 | 3,169,800 |
| 2025-10-02 | 1.370 | 1.400 | 1.360 | 1.380 | 1.380 | 3,599,000 |
| 2025-09-30 | 1.350 | 1.380 | 1.350 | 1.370 | 1.370 | 13,462,800 |
| 2025-09-29 | 1.320 | 1.370 | 1.300 | 1.350 | 1.350 | 21,684,000 |
| 2025-09-26 | 1.320 | 1.330 | 1.300 | 1.310 | 1.310 | 9,656,000 |
| 2025-09-25 | 1.320 | 1.350 | 1.310 | 1.310 | 1.310 | 11,162,000 |
| 2025-09-24 | 1.340 | 1.340 | 1.310 | 1.320 | 1.320 | 10,288,000 |
| 2025-09-23 | 1.390 | 1.390 | 1.310 | 1.340 | 1.340 | 21,362,000 |
| 2025-09-22 | 1.380 | 1.510 | 1.340 | 1.390 | 1.390 | 66,324,000 |
| 2025-09-19 | 1.370 | 1.430 | 1.340 | 1.370 | 1.370 | 27,587,200 |
| 2025-09-18 | 1.390 | 1.450 | 1.360 | 1.370 | 1.370 | 37,554,000 |
| 2025-09-17 | 1.420 | 1.420 | 1.370 | 1.390 | 1.390 | 14,914,000 |
| 2025-09-16 | 1.420 | 1.450 | 1.380 | 1.410 | 1.410 | 34,574,000 |
| 2025-09-15 | 1.360 | 1.400 | 1.360 | 1.400 | 1.400 | 24,808,000 |
| 2025-09-12 | 1.320 | 1.440 | 1.320 | 1.350 | 1.350 | 76,324,000 |
| 2025-09-11 | 1.330 | 1.340 | 1.320 | 1.320 | 1.320 | 3,964,000 |
| 2025-09-10 | 1.330 | 1.340 | 1.310 | 1.330 | 1.330 | 9,596,000 |
| 2025-09-09 | 1.360 | 1.390 | 1.330 | 1.330 | 1.330 | 14,086,000 |
| 2025-09-08 | 1.330 | 1.360 | 1.330 | 1.350 | 1.350 | 12,186,000 |
| 2025-09-05 | 1.290 | 1.330 | 1.280 | 1.320 | 1.320 | 9,248,000 |
| 2025-09-04 | 1.330 | 1.330 | 1.270 | 1.290 | 1.290 | 7,810,000 |
| 2025-09-03 | 1.340 | 1.350 | 1.300 | 1.310 | 1.310 | 9,964,000 |
| 2025-09-02 | 1.340 | 1.380 | 1.330 | 1.330 | 1.330 | 23,926,000 |
| 2025-09-01 | 1.320 | 1.350 | 1.300 | 1.340 | 1.340 | 12,192,000 |
| 2025-08-29 | 1.320 | 1.330 | 1.300 | 1.310 | 1.310 | 13,536,000 |
| 2025-08-28 | 1.320 | 1.360 | 1.280 | 1.320 | 1.320 | 27,137,000 |
| 2025-08-27 | 1.380 | 1.380 | 1.320 | 1.320 | 1.320 | 14,900,000 |
| 2025-08-26 | 1.400 | 1.410 | 1.370 | 1.370 | 1.370 | 11,810,000 |
| 2025-08-25 | 1.370 | 1.440 | 1.370 | 1.390 | 1.390 | 29,272,000 |
| 2025-08-22 | 1.360 | 1.370 | 1.330 | 1.360 | 1.360 | 21,214,000 |
| 2025-08-21 | 1.380 | 1.390 | 1.350 | 1.360 | 1.360 | 12,564,000 |
| 2025-08-20 | 1.380 | 1.400 | 1.360 | 1.370 | 1.370 | 16,904,800 |
| 2025-08-19 | 1.430 | 1.440 | 1.380 | 1.380 | 1.380 | 16,192,000 |
| 2025-08-18 | 1.440 | 1.450 | 1.420 | 1.420 | 1.420 | 18,034,000 |
| 2025-08-15 | 1.420 | 1.440 | 1.410 | 1.440 | 1.440 | 16,778,200 |
| 2025-08-14 | 1.480 | 1.490 | 1.410 | 1.420 | 1.420 | 32,209,000 |
| 2025-08-13 | 1.470 | 1.500 | 1.460 | 1.470 | 1.470 | 19,516,000 |
| 2025-08-12 | 1.460 | 1.480 | 1.430 | 1.470 | 1.470 | 23,525,800 |
| 2025-08-11 | 1.460 | 1.490 | 1.450 | 1.450 | 1.450 | 24,376,000 |
| 2025-08-08 | 1.430 | 1.510 | 1.430 | 1.440 | 1.440 | 43,812,000 |
| 2025-08-07 | 1.440 | 1.460 | 1.400 | 1.440 | 1.440 | 23,188,000 |
| 2025-08-06 | 1.480 | 1.480 | 1.440 | 1.450 | 1.450 | 33,526,000 |
| 2025-08-05 | 1.440 | 1.500 | 1.440 | 1.480 | 1.480 | 61,548,000 |
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.