China Railway Construction Corp Ltd (OP: CWYCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 29, 2009 | 1.260 | 1.260 | 1.260 | 0 | +0.00(+0.00%) | |
| Jan 28, 2009 | 1.260 | 1.260 | 1.260 | 1.260 | 3,000 | +0.06(+5.00%) |
| Jan 23, 2009 | 1.200 | 1.200 | 1.200 | 0 | +0.00(+0.00%) | |
| Jan 22, 2009 | 1.200 | 1.200 | 1.200 | 1.200 | 3,000 | -0.08(-6.25%) |
| Jan 21, 2009 | 1.280 | 1.280 | 1.280 | 1.280 | 4,000 | -0.05(-3.76%) |
| Jan 20, 2009 | 1.310 | 1.330 | 1.310 | 1.330 | 2,000 | -0.02(-1.48%) |
| Jan 15, 2009 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) | |
| Jan 14, 2009 | 1.350 | 1.350 | 1.350 | 1.350 | 1,500 | +0.00(+0.00%) |
| Jan 13, 2009 | 1.270 | 1.350 | 1.270 | 1.350 | 2,800 | -0.04(-3.23%) |
| Jan 12, 2009 | 1.395 | 1.395 | 1.395 | 1.395 | 1,500 | -0.21(-12.81%) |
| Jan 05, 2009 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) | |
| Jan 02, 2009 | 1.500 | 1.600 | 1.500 | 1.600 | 184,300 | +0.08(+5.26%) |
| Dec 31, 2008 | 1.540 | 1.550 | 1.500 | 1.520 | 601,700 | +0.04(+2.70%) |
| Dec 29, 2008 | 1.480 | 1.480 | 1.480 | 0 | +0.00(+0.00%) | |
| Dec 26, 2008 | 1.480 | 1.480 | 1.480 | 1.480 | 500 | -0.08(-5.13%) |
| Dec 19, 2008 | 1.560 | 1.560 | 1.560 | 1.560 | 0 | +0.00(+0.00%) |
| Dec 18, 2008 | 1.560 | 1.560 | 1.560 | 1.560 | 1,120 | +0.01(+0.65%) |
| Dec 17, 2008 | 1.570 | 1.570 | 1.550 | 1.550 | 700 | +0.01(+0.65%) |
| Dec 16, 2008 | 1.500 | 1.540 | 1.500 | 1.540 | 3,200 | +0.07(+4.76%) |
| Dec 12, 2008 | 1.470 | 1.470 | 1.470 | 0 | +0.00(+0.00%) | |
| Dec 11, 2008 | 1.470 | 1.470 | 1.470 | 1.470 | 1,000 | -0.01(-0.68%) |
| Dec 10, 2008 | 1.480 | 1.480 | 1.480 | 0 | +0.00(+0.00%) | |
| Dec 09, 2008 | 1.500 | 1.510 | 1.480 | 1.480 | 12,000 | +0.08(+5.71%) |
| Dec 05, 2008 | 1.400 | 1.400 | 1.400 | 0 | +0.00(+0.00%) | |
| Dec 04, 2008 | 1.400 | 1.400 | 1.400 | 1.400 | 500 | +0.05(+3.70%) |
| Dec 02, 2008 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) |
| Dec 01, 2008 | 1.360 | 1.360 | 1.350 | 1.350 | 868 | -0.10(-6.90%) |
| Nov 28, 2008 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) | |
| Nov 26, 2008 | 1.450 | 1.450 | 1.450 | 1.450 | 1,000 | -0.01(-0.68%) |
| Nov 25, 2008 | 1.460 | 1.460 | 1.460 | 0 | +0.00(+0.00%) | |
| Nov 24, 2008 | 1.460 | 1.460 | 1.460 | 1.460 | 5,000 | +0.14(+10.61%) |
| Nov 21, 2008 | 1.380 | 1.380 | 1.320 | 1.320 | 2,000 | +0.01(+0.76%) |
| Nov 18, 2008 | 1.310 | 1.310 | 1.310 | 0 | +0.00(+0.00%) | |
| Nov 17, 2008 | 1.400 | 1.400 | 1.310 | 1.310 | 6,775 | -0.19(-12.67%) |
| Nov 14, 2008 | 1.390 | 1.500 | 1.390 | 1.500 | 6,200 | +0.16(+11.94%) |
| Nov 13, 2008 | 1.340 | 1.340 | 1.340 | 1.340 | 4,000 | -0.01(-0.74%) |
| Nov 12, 2008 | 1.350 | 1.350 | 1.350 | 1.350 | 500 | +0.01(+0.75%) |
| Nov 11, 2008 | 1.340 | 1.340 | 1.340 | 1.340 | 500 | -0.08(-5.63%) |
| Nov 10, 2008 | 1.450 | 1.450 | 1.350 | 1.420 | 17,000 | +0.32(+29.09%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
