China Railway Construction Corp Ltd (OP: CWYCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 25, 2009 | 1.300 | 1.300 | 1.300 | 0 | -0.06(-4.41%) | |
| Mar 23, 2009 | 1.360 | 1.360 | 1.360 | 1.360 | 0 | +0.08(+6.25%) |
| Mar 20, 2009 | 1.290 | 1.290 | 1.280 | 1.280 | 5,000 | -0.05(-3.76%) |
| Mar 19, 2009 | 1.330 | 1.330 | 1.330 | 1.330 | 1,000 | +0.03(+2.31%) |
| Mar 18, 2009 | 1.300 | 1.400 | 1.300 | 1.300 | 7,500 | -0.05(-3.70%) |
| Mar 17, 2009 | 1.350 | 1.350 | 1.330 | 1.350 | 10,550 | +0.06(+4.65%) |
| Mar 16, 2009 | 1.290 | 1.320 | 1.250 | 1.290 | 30,000 | +0.08(+6.61%) |
| Mar 13, 2009 | 1.210 | 1.210 | 1.210 | 1.210 | 1,000 | +0.01(+0.83%) |
| Mar 12, 2009 | 1.200 | 1.200 | 1.200 | 1.200 | 1,000 | +0.00(+0.00%) |
| Mar 06, 2009 | 1.200 | 1.200 | 1.200 | 0 | +0.00(+0.00%) | |
| Mar 05, 2009 | 1.200 | 1.200 | 1.200 | 1.200 | 1,000 | -0.10(-7.69%) |
| Feb 24, 2009 | 1.300 | 1.300 | 1.300 | 0 | +0.00(+0.00%) | |
| Feb 23, 2009 | 1.200 | 1.300 | 1.300 | 1.300 | 100 | +0.02(+1.56%) |
| Feb 18, 2009 | 1.280 | 1.280 | 1.280 | 0 | +0.00(+0.00%) | |
| Feb 17, 2009 | 1.280 | 1.280 | 1.280 | 1.280 | 1,000 | -0.12(-8.57%) |
| Feb 13, 2009 | 1.400 | 1.400 | 1.400 | 1.400 | 4,000 | -0.03(-2.10%) |
| Feb 12, 2009 | 1.430 | 1.430 | 1.430 | 1.430 | 6,000 | +0.12(+9.16%) |
| Feb 10, 2009 | 1.310 | 1.310 | 1.310 | 0 | +0.00(+0.00%) | |
| Feb 09, 2009 | 1.320 | 1.320 | 1.310 | 1.310 | 2,300 | -0.02(-1.50%) |
| Feb 06, 2009 | 1.330 | 1.330 | 1.330 | 1.330 | 5,000 | +0.07(+5.56%) |
| 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%) |
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.
