China Railway Construction Corp Ltd (OP: CWYCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2010 | 1.250 | 1.250 | 1.250 | 0 | +0.04(+3.31%) | |
| Mar 30, 2010 | 1.210 | 1.210 | 1.210 | 1.210 | 5,000 | -0.03(-2.42%) |
| Mar 24, 2010 | 1.240 | 1.240 | 1.240 | 1.240 | 0 | +0.00(+0.00%) |
| Mar 23, 2010 | 1.240 | 1.240 | 1.240 | 1.240 | 1,000 | -0.03(-2.36%) |
| Mar 18, 2010 | 1.270 | 1.270 | 1.270 | 1.270 | 0 | +0.00(+0.00%) |
| Mar 17, 2010 | 1.220 | 1.270 | 1.220 | 1.270 | 2,500 | +0.01(+0.79%) |
| Mar 16, 2010 | 1.260 | 1.260 | 1.260 | 1.260 | 4,200 | +0.05(+4.13%) |
| Mar 15, 2010 | 1.240 | 1.240 | 1.190 | 1.210 | 29,500 | -0.05(-3.97%) |
| Mar 12, 2010 | 1.260 | 1.270 | 1.260 | 1.260 | 39,791 | +0.02(+1.61%) |
| Mar 11, 2010 | 1.240 | 1.250 | 1.235 | 1.240 | 14,200 | -0.01(-0.80%) |
| Mar 10, 2010 | 1.250 | 1.500 | 1.240 | 1.250 | 4,900 | +0.00(+0.00%) |
| Mar 08, 2010 | 1.250 | 1.250 | 1.250 | 1.250 | 0 | +0.00(+0.00%) |
| Mar 05, 2010 | 1.250 | 1.250 | 1.250 | 1.250 | 500 | -0.03(-2.34%) |
| Mar 04, 2010 | 1.280 | 1.280 | 1.280 | 1.280 | 2,000 | +0.00(+0.00%) |
| Feb 25, 2010 | 1.280 | 1.280 | 1.280 | 0 | +0.00(+0.00%) | |
| Feb 24, 2010 | 1.280 | 1.280 | 1.280 | 1.280 | 1,000 | +0.00(+0.00%) |
| Feb 19, 2010 | 1.280 | 1.280 | 1.280 | 0 | -0.10(-7.25%) | |
| Feb 17, 2010 | 1.380 | 1.380 | 1.380 | 0 | -0.07(-4.83%) | |
| Feb 16, 2010 | 1.450 | 1.450 | 1.450 | 1.450 | 1,370 | +0.17(+13.28%) |
| Feb 04, 2010 | 1.280 | 1.280 | 1.280 | 0 | -0.07(-5.19%) | |
| Feb 02, 2010 | 1.350 | 1.350 | 1.350 | 82,000 | +0.10(+8.00%) | |
| Jan 28, 2010 | 1.250 | 1.250 | 1.250 | 0 | +0.04(+3.31%) | |
| Jan 27, 2010 | 1.210 | 1.210 | 1.210 | 1.210 | 8,500 | -0.08(-6.20%) |
| Jan 26, 2010 | 1.280 | 1.290 | 1.280 | 1.290 | 3,600 | +0.04(+3.20%) |
| Jan 25, 2010 | 1.260 | 1.260 | 1.250 | 1.250 | 3,500 | -0.07(-5.30%) |
| Jan 22, 2010 | 1.320 | 1.320 | 1.320 | 1.320 | 500 | -0.01(-0.75%) |
| Jan 21, 2010 | 1.330 | 1.330 | 1.330 | 1.330 | 1,850 | -0.02(-1.48%) |
| Jan 20, 2010 | 1.350 | 1.350 | 1.350 | 1.350 | 2,962 | -0.02(-1.46%) |
| Jan 19, 2010 | 1.370 | 1.370 | 1.370 | 1.370 | 1,000 | +0.01(+0.74%) |
| Jan 15, 2010 | 1.360 | 1.360 | 1.360 | 0 | +0.00(+0.00%) | |
| Jan 13, 2010 | 1.360 | 1.360 | 1.360 | 0 | +0.06(+4.62%) |
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.
