Chongqing Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.820	0.825	0.800	0.805	0.805	954,000
2026-10-20	0.810	0.815	0.805	0.815	0.815	1,910,000
2026-10-16	0.810	0.825	0.810	0.820	0.820	2,568,000
2026-10-15	0.830	0.830	0.800	0.800	0.800	2,214,200
2026-10-14	0.835	0.840	0.825	0.825	0.825	1,274,000
2026-10-13	0.835	0.840	0.820	0.825	0.825	2,916,000
2026-10-12	0.850	0.850	0.835	0.840	0.840	598,000
2026-10-09	0.840	0.845	0.835	0.845	0.845	1,450,000
2026-10-08	0.850	0.870	0.825	0.840	0.840	5,844,000
2026-10-07	0.835	0.850	0.835	0.840	0.840	252,000
2026-10-06	0.850	0.850	0.845	0.845	0.845	260,800
2026-10-05	0.845	0.845	0.830	0.840	0.840	650,000
2026-10-02	0.880	0.880	0.845	0.845	0.845	378,000
2026-09-30	0.860	0.885	0.850	0.880	0.880	3,532,000
2026-09-29	0.845	0.875	0.845	0.855	0.855	3,003,800
2026-09-28	0.855	0.860	0.840	0.850	0.850	3,348,000
2026-09-25	0.850	0.850	0.835	0.845	0.845	552,000
2026-09-24	0.880	0.880	0.855	0.865	0.865	7,156,000
2026-09-23	0.840	1.040	0.840	0.870	0.870	67,588,000
2026-09-22	0.855	0.860	0.840	0.845	0.845	3,904,000
2026-09-21	0.850	0.860	0.850	0.855	0.855	3,354,000
2026-09-18	0.850	0.860	0.845	0.860	0.860	2,094,600
2026-09-17	0.845	0.850	0.840	0.845	0.845	1,002,000
2026-09-16	0.845	0.860	0.840	0.855	0.855	814,000
2026-09-15	0.860	0.865	0.840	0.845	0.845	2,700,000
2026-09-14	0.880	0.880	0.865	0.865	0.865	1,070,000
2026-09-11	0.890	0.895	0.875	0.885	0.885	2,300,000
2026-09-10	0.905	0.905	0.895	0.900	0.900	1,124,000
2026-09-09	0.910	0.920	0.905	0.915	0.915	1,452,000
2026-09-08	0.895	0.920	0.895	0.915	0.915	2,627,600
2026-09-07	0.895	0.900	0.890	0.895	0.895	266,000
2026-09-04	0.890	0.905	0.890	0.895	0.895	1,122,000
2026-09-03	0.890	0.895	0.885	0.890	0.890	414,000
2026-09-02	0.895	0.895	0.875	0.885	0.885	1,300,000
2026-09-01	0.910	0.915	0.900	0.910	0.910	842,000
2026-08-31	0.915	0.915	0.890	0.905	0.905	1,498,000
2026-08-28	0.895	0.915	0.895	0.905	0.905	2,638,000
2026-08-27	0.900	0.900	0.895	0.900	0.900	272,000
2026-08-26	0.905	0.915	0.900	0.905	0.905	1,778,000
2026-08-25	0.890	0.900	0.880	0.900	0.900	1,282,000
2026-08-24	0.895	0.900	0.885	0.890	0.890	554,000
2026-08-21	0.880	0.895	0.875	0.895	0.895	1,290,000
2026-08-20	0.875	0.885	0.865	0.880	0.880	1,968,000
2026-08-19	0.895	0.895	0.870	0.875	0.875	2,860,000
2026-08-18	0.900	0.900	0.885	0.895	0.895	2,014,000
2026-08-17	0.895	0.905	0.890	0.905	0.905	802,000
2026-08-14	0.900	0.905	0.890	0.895	0.895	1,276,000
2026-08-13	0.920	0.925	0.895	0.905	0.905	1,958,000
2026-08-12	0.900	0.930	0.895	0.910	0.910	4,360,000
2026-08-11	0.920	0.920	0.900	0.905	0.905	1,188,000
2026-08-10	0.915	0.925	0.905	0.920	0.920	1,422,000
2026-08-07	0.905	0.910	0.895	0.910	0.910	318,000
2026-08-06	0.900	0.915	0.890	0.905	0.905	1,904,000
2026-08-05	0.905	0.910	0.895	0.905	0.905	1,402,000
2026-08-04	0.910	0.910	0.895	0.905	0.905	3,284,000
2026-08-03	0.910	0.920	0.905	0.920	0.920	1,520,000
2026-07-31	0.920	0.920	0.900	0.910	0.910	982,000
2026-07-30	0.900	0.940	0.900	0.910	0.910	2,161,000
2026-07-29	0.880	0.910	0.880	0.900	0.900	4,146,000
2026-07-28	0.890	0.890	0.870	0.880	0.880	1,459,000

Page 1 of 3 · 125 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.