China Railway Construction Corp Ltd (OP: CWYCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2009 | 1.360 | 1.360 | 1.360 | 1.360 | 0 | +0.00(+0.00%) |
| Apr 29, 2009 | 1.360 | 1.360 | 1.360 | 1.360 | 200 | -0.03(-2.16%) |
| Apr 24, 2009 | 1.390 | 1.390 | 1.390 | 0 | +0.06(+4.51%) | |
| Apr 23, 2009 | 1.330 | 1.330 | 1.330 | 1.330 | 1,500 | +0.00(+0.00%) |
| Apr 22, 2009 | 1.330 | 1.330 | 1.330 | 1.330 | 200 | -0.05(-3.62%) |
| Apr 21, 2009 | 1.380 | 1.380 | 1.380 | 1.380 | 1,000 | -0.04(-2.82%) |
| Apr 20, 2009 | 1.420 | 1.420 | 1.420 | 1.420 | 7,216 | +0.01(+0.71%) |
| Apr 16, 2009 | 1.410 | 1.410 | 1.410 | 0 | +0.02(+1.44%) | |
| Apr 15, 2009 | 1.500 | 1.500 | 1.390 | 1.390 | 2,800 | +0.06(+4.51%) |
| Apr 13, 2009 | 1.330 | 1.330 | 1.330 | 1.330 | 0 | +0.00(+0.00%) |
| Apr 09, 2009 | 1.320 | 1.330 | 1.320 | 1.330 | 6,000 | +0.00(+0.00%) |
| Apr 08, 2009 | 1.330 | 1.330 | 1.330 | 1.330 | 2,200 | +0.00(+0.00%) |
| Apr 07, 2009 | 1.320 | 1.330 | 1.320 | 1.330 | 4,000 | +0.03(+2.31%) |
| Apr 03, 2009 | 1.300 | 1.300 | 1.300 | 0 | +0.02(+1.56%) | |
| Apr 01, 2009 | 1.280 | 1.280 | 1.280 | 0 | -0.02(-1.54%) | |
| 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%) | |
| 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%) |
| Nov 07, 2008 | 1.160 | 1.160 | 1.100 | 1.100 | 3,000 | -0.20(-15.38%) |
| Oct 21, 2008 | 1.300 | 1.300 | 1.300 | 0 | +0.00(+0.00%) | |
| Oct 20, 2008 | 1.300 | 1.300 | 1.300 | 1.300 | 3,500 | +0.00(+0.00%) |
| Oct 17, 2008 | 1.300 | 1.300 | 1.300 | 0 | +0.00(+0.00%) | |
| Oct 16, 2008 | 1.300 | 1.300 | 1.300 | 1.300 | 5,000 | +0.05(+4.00%) |
| Sep 30, 2008 | 1.250 | 1.250 | 1.250 | 0 | +0.00(+0.00%) | |
| Sep 29, 2008 | 1.200 | 1.250 | 1.250 | 1.250 | 4,000 | +0.05(+4.17%) |
| Sep 26, 2008 | 1.200 | 1.200 | 1.200 | 1.200 | 21,000 | +0.00(+0.00%) |
| Sep 22, 2008 | 1.200 | 1.200 | 1.200 | 0 | +0.00(+0.00%) | |
| Sep 19, 2008 | 1.200 | 1.200 | 1.200 | 1.200 | 0 | +0.05(+4.35%) |
| Sep 18, 2008 | 1.150 | 1.150 | 1.150 | 1.150 | 17,000 | -0.14(-10.85%) |
| Sep 17, 2008 | 1.290 | 1.290 | 1.290 | 0 | +0.00(+0.00%) | |
| Sep 16, 2008 | 1.290 | 1.290 | 1.290 | 1.290 | 3,000 | -0.04(-3.01%) |
| Sep 12, 2008 | 1.330 | 1.330 | 1.330 | 0 | +0.00(+0.00%) | |
| Sep 11, 2008 | 1.330 | 1.330 | 1.320 | 1.330 | 2,500 | -0.06(-4.32%) |
| Sep 09, 2008 | 1.390 | 1.390 | 1.390 | 0 | +0.00(+0.00%) | |
| Sep 08, 2008 | 1.390 | 1.390 | 1.390 | 1.390 | 1,000 | +0.03(+2.21%) |
| Sep 05, 2008 | 1.360 | 1.360 | 1.340 | 1.360 | 3,900 | -0.04(-2.86%) |
| Sep 04, 2008 | 1.400 | 1.400 | 1.400 | 1.400 | 3,000 | -0.10(-6.67%) |
| Sep 03, 2008 | 1.500 | 1.520 | 1.500 | 1.500 | 5,000 | +0.00(+0.33%) |
| Sep 02, 2008 | 1.495 | 1.495 | 1.495 | 1.495 | 18,000 | +0.06(+3.82%) |
| Aug 27, 2008 | 1.440 | 1.440 | 1.440 | 0 | +0.00(+0.00%) | |
| Aug 26, 2008 | 1.440 | 1.440 | 1.440 | 1.440 | 1,000 | -0.05(-3.36%) |
| Aug 25, 2008 | 1.490 | 1.490 | 1.490 | 1.490 | 5,000 | +0.02(+1.36%) |
| Aug 22, 2008 | 1.470 | 1.470 | 1.470 | 1.470 | 1,707 | +0.02(+1.38%) |
| Aug 21, 2008 | 1.450 | 1.450 | 1.450 | 1.450 | 5,000 | -0.01(-0.68%) |
| Aug 20, 2008 | 1.460 | 1.460 | 1.460 | 1.460 | 2,000 | -0.06(-3.95%) |
| Aug 19, 2008 | 1.520 | 1.520 | 1.520 | 1.520 | 0 | +0.00(+0.00%) |
| Aug 18, 2008 | 1.520 | 1.520 | 1.500 | 1.520 | 9,500 | +0.11(+7.80%) |
| Aug 15, 2008 | 1.410 | 1.410 | 1.410 | 1.410 | 2,000 | +0.07(+5.22%) |
| Aug 14, 2008 | 1.340 | 1.340 | 1.340 | 1.340 | 2,000 | -0.08(-5.63%) |
| Aug 13, 2008 | 1.420 | 1.420 | 1.420 | 1.420 | 0 | +0.00(+0.00%) |
| Aug 12, 2008 | 1.470 | 1.440 | 1.420 | 1.420 | 1,200 | -0.05(-3.40%) |
| Aug 11, 2008 | 1.470 | 1.470 | 1.470 | 1.470 | 500 | -0.13(-8.13%) |
| Aug 08, 2008 | 1.600 | 1.600 | 1.550 | 1.600 | 6,100 | +0.04(+2.56%) |
| Aug 07, 2008 | 1.560 | 1.560 | 1.560 | 1.560 | 500 | -0.03(-1.89%) |
| Aug 06, 2008 | 1.590 | 1.590 | 1.590 | 1.590 | 0 | +0.00(+0.00%) |
| Aug 05, 2008 | 1.590 | 2.100 | 1.580 | 1.590 | 8,700 | -0.01(-0.63%) |
| Aug 04, 2008 | 1.600 | 1.600 | 1.600 | 1.600 | 4,750 | +0.05(+3.23%) |
| Aug 01, 2008 | 1.550 | 1.590 | 1.550 | 1.550 | 9,500 | +0.00(+0.00%) |
| Jul 31, 2008 | 1.550 | 1.550 | 1.550 | 1.550 | 0 | +0.00(+0.00%) |
| Jul 30, 2008 | 1.550 | 1.550 | 1.550 | 1.550 | 0 | +0.00(+0.00%) |
| Jul 29, 2008 | 1.550 | 1.550 | 1.550 | 1.550 | 0 | +0.00(+0.00%) |
| Jul 28, 2008 | 1.550 | 1.550 | 1.550 | 1.550 | 0 | +0.00(+0.00%) |
| Jul 25, 2008 | 1.550 | 1.550 | 1.550 | 1.550 | 0 | +0.00(+0.00%) |
| Jul 24, 2008 | 1.550 | 1.550 | 1.550 | 1.550 | 0 | +0.00(+0.00%) |
| Jul 23, 2008 | 1.550 | 1.550 | 1.550 | 1.550 | 0 | +0.00(+0.00%) |
| Jul 22, 2008 | 1.550 | 1.550 | 1.550 | 1.550 | 0 | +0.00(+0.00%) |
| Jul 21, 2008 | 1.550 | 1.550 | 1.550 | 1.550 | 0 | +0.00(+0.00%) |
| Jul 18, 2008 | 1.550 | 1.550 | 1.550 | 1.550 | 0 | +0.00(+0.00%) |
| Jul 17, 2008 | 1.540 | 1.550 | 1.550 | 1.550 | 500 | +0.01(+0.65%) |
| Jul 16, 2008 | 1.540 | 1.540 | 1.540 | 1.540 | 0 | +0.00(+0.00%) |
| Jul 15, 2008 | 1.540 | 1.540 | 1.540 | 1.540 | 0 | +0.00(+0.00%) |
| Jul 14, 2008 | 1.540 | 1.540 | 1.540 | 1.540 | 2,000 | -0.01(-0.65%) |
| Jul 11, 2008 | 1.550 | 1.550 | 1.550 | 1.550 | 2,200 | +0.05(+3.33%) |
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.
