China Railway Construction Corp Ltd (OP: CWYCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2010 | 1.230 | 1.280 | 1.230 | 1.230 | 16,200 | +0.00(+0.00%) |
| Apr 29, 2010 | 1.230 | 1.230 | 1.230 | 1.230 | 300 | -0.04(-3.15%) |
| Apr 28, 2010 | 1.270 | 1.270 | 1.270 | 1.270 | 300 | -0.02(-1.55%) |
| Apr 27, 2010 | 1.240 | 1.290 | 1.240 | 1.290 | 1,000 | +0.00(+0.00%) |
| Apr 26, 2010 | 1.250 | 1.290 | 1.250 | 1.290 | 3,000 | +0.04(+3.20%) |
| Apr 23, 2010 | 1.250 | 1.250 | 1.250 | 1.250 | 500 | +0.03(+2.46%) |
| Apr 22, 2010 | 1.220 | 1.220 | 1.220 | 1.220 | 3,000 | -0.03(-2.40%) |
| Apr 21, 2010 | 1.250 | 1.250 | 1.250 | 1.250 | 2,700 | +0.00(+0.40%) |
| Apr 20, 2010 | 1.240 | 1.245 | 1.240 | 1.245 | 5,600 | +0.07(+5.51%) |
| Apr 19, 2010 | 1.220 | 1.220 | 1.170 | 1.180 | 23,950 | -0.07(-5.60%) |
| Apr 16, 2010 | 1.280 | 1.280 | 1.220 | 1.250 | 14,000 | -0.02(-1.57%) |
| Apr 15, 2010 | 1.280 | 1.300 | 1.220 | 1.270 | 39,847 | -0.03(-2.31%) |
| Apr 14, 2010 | 1.280 | 1.300 | 1.230 | 1.300 | 65,480 | +0.06(+4.84%) |
| Apr 12, 2010 | 1.240 | 1.240 | 1.240 | 1.240 | 0 | -0.02(-1.59%) |
| Apr 08, 2010 | 1.260 | 1.260 | 1.260 | 1.260 | 0 | +0.01(+0.80%) |
| Apr 07, 2010 | 1.250 | 1.250 | 1.250 | 1.250 | 2,200 | +0.04(+3.31%) |
| Apr 06, 2010 | 1.210 | 1.210 | 1.210 | 1.210 | 1,500 | -0.02(-1.63%) |
| Apr 05, 2010 | 1.230 | 1.230 | 1.230 | 1.230 | 2,000 | -0.02(-1.60%) |
| 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%) | |
| Jan 04, 2010 | 1.300 | 1.300 | 1.300 | 0 | -0.02(-1.52%) | |
| Dec 31, 2009 | 1.320 | 1.320 | 1.320 | 0 | +0.07(+5.60%) | |
| Dec 29, 2009 | 1.250 | 1.250 | 1.250 | 1.250 | 0 | -0.05(-3.85%) |
| Dec 23, 2009 | 1.300 | 1.300 | 1.300 | 1.300 | 0 | +0.08(+6.56%) |
| Dec 22, 2009 | 1.220 | 1.220 | 1.220 | 1.220 | 4,500 | +0.02(+1.67%) |
| Dec 17, 2009 | 1.200 | 1.200 | 1.200 | 1.200 | 0 | -0.06(-4.76%) |
| Dec 16, 2009 | 1.260 | 1.260 | 1.260 | 1.260 | 1,000 | -0.04(-3.08%) |
| Dec 10, 2009 | 1.300 | 1.300 | 1.300 | 0 | -0.04(-2.99%) | |
| Dec 03, 2009 | 1.340 | 1.340 | 1.340 | 1.340 | 0 | +0.04(+3.08%) |
| Dec 02, 2009 | 1.300 | 1.300 | 1.300 | 1.300 | 6,466 | -0.06(-4.41%) |
| Dec 01, 2009 | 1.350 | 1.360 | 1.350 | 1.360 | 14,267 | +0.01(+0.74%) |
| Nov 27, 2009 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) | |
| Nov 25, 2009 | 1.350 | 1.350 | 1.350 | 1.350 | 5,000 | -0.01(-0.74%) |
| Nov 24, 2009 | 1.360 | 1.360 | 1.360 | 1.360 | 3,117 | -0.04(-2.86%) |
| Nov 23, 2009 | 1.410 | 1.420 | 1.400 | 1.400 | 11,795 | +0.00(+0.00%) |
| Nov 20, 2009 | 1.400 | 1.400 | 1.400 | 1.400 | 2,000 | -0.05(-3.45%) |
| Nov 19, 2009 | 1.450 | 1.450 | 1.450 | 1.450 | 4,000 | +0.06(+4.32%) |
| Nov 18, 2009 | 1.390 | 1.390 | 1.390 | 1.390 | 3,000 | +0.04(+2.96%) |
| Nov 17, 2009 | 1.410 | 1.410 | 1.350 | 1.350 | 3,110 | -0.08(-5.59%) |
| Nov 16, 2009 | 1.380 | 1.430 | 1.380 | 1.430 | 5,059 | +0.03(+2.14%) |
| Nov 11, 2009 | 1.400 | 1.400 | 1.400 | 1.400 | 0 | +0.03(+2.19%) |
| Nov 10, 2009 | 1.370 | 1.370 | 1.370 | 1.370 | 700 | -0.01(-0.72%) |
| Nov 09, 2009 | 1.380 | 1.380 | 1.380 | 1.380 | 4,000 | +0.00(+0.00%) |
| Nov 06, 2009 | 1.380 | 1.380 | 1.380 | 1.380 | 3,000 | +0.02(+1.47%) |
| Nov 05, 2009 | 1.350 | 1.360 | 1.350 | 1.360 | 6,000 | +0.00(+0.00%) |
| Nov 04, 2009 | 1.300 | 1.370 | 1.300 | 1.360 | 3,100 | +0.01(+0.74%) |
| Nov 03, 2009 | 1.350 | 1.350 | 1.350 | 1.350 | 2,000 | +0.04(+3.05%) |
| Nov 02, 2009 | 1.310 | 1.310 | 1.310 | 1.310 | 1,500 | -0.05(-3.68%) |
| Oct 29, 2009 | 1.360 | 1.360 | 1.360 | 1.360 | 0 | -0.04(-2.86%) |
| Oct 28, 2009 | 1.320 | 1.400 | 1.320 | 1.400 | 7,700 | +0.05(+3.70%) |
| Oct 26, 2009 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | -0.02(-1.46%) |
| Oct 22, 2009 | 1.370 | 1.370 | 1.370 | 1.370 | 0 | +0.03(+2.24%) |
| Oct 20, 2009 | 1.340 | 1.340 | 1.340 | 1.340 | 0 | -0.05(-3.60%) |
| Oct 19, 2009 | 1.390 | 1.390 | 1.390 | 1.390 | 4,800 | -0.02(-1.42%) |
| Oct 16, 2009 | 1.370 | 1.410 | 1.370 | 1.410 | 2,000 | -0.01(-0.70%) |
| Oct 12, 2009 | 1.420 | 1.420 | 1.420 | 0 | +0.01(+0.71%) | |
| Oct 08, 2009 | 1.410 | 1.410 | 1.410 | 1.410 | 0 | -0.01(-0.70%) |
| Oct 07, 2009 | 1.370 | 1.420 | 1.370 | 1.420 | 2,160 | +0.12(+9.23%) |
| Oct 05, 2009 | 1.300 | 1.300 | 1.300 | 1.300 | 0 | +0.00(+0.00%) |
| Oct 01, 2009 | 1.300 | 1.300 | 1.300 | 1.300 | 0 | -0.04(-3.35%) |
| Sep 30, 2009 | 1.345 | 1.345 | 1.345 | 1.345 | 500 | -0.03(-2.54%) |
| Sep 29, 2009 | 1.380 | 1.400 | 1.380 | 1.380 | 4,650 | +0.02(+1.47%) |
| Sep 28, 2009 | 1.360 | 1.360 | 1.360 | 1.360 | 1,200 | -0.05(-3.55%) |
| Sep 25, 2009 | 1.410 | 1.410 | 1.410 | 1.410 | 200 | -0.02(-1.40%) |
| Sep 24, 2009 | 1.430 | 1.430 | 1.430 | 1.430 | 1,000 | -0.01(-0.69%) |
| Sep 21, 2009 | 1.440 | 1.440 | 1.440 | 0 | -0.09(-5.88%) | |
| Sep 18, 2009 | 1.530 | 1.530 | 1.530 | 1.530 | 3,000 | +0.12(+8.51%) |
| Sep 17, 2009 | 1.430 | 1.430 | 1.410 | 1.410 | 1,100 | -0.08(-5.37%) |
| Sep 16, 2009 | 1.440 | 1.490 | 1.440 | 1.490 | 20,000 | +0.09(+6.43%) |
| Sep 15, 2009 | 1.490 | 1.490 | 1.400 | 1.400 | 4,500 | -0.10(-6.67%) |
| Sep 14, 2009 | 1.500 | 1.500 | 1.460 | 1.500 | 3,600 | -0.05(-3.23%) |
| Sep 08, 2009 | 1.550 | 1.550 | 1.550 | 0 | +0.03(+1.97%) | |
| Sep 04, 2009 | 1.490 | 1.520 | 1.480 | 1.520 | 12,700 | +0.07(+4.83%) |
| Sep 03, 2009 | 1.450 | 1.450 | 1.450 | 1.450 | 1,000 | +0.06(+4.32%) |
| Sep 02, 2009 | 1.420 | 1.420 | 1.390 | 1.390 | 17,728 | -0.03(-2.11%) |
| Sep 01, 2009 | 1.460 | 1.460 | 1.420 | 1.420 | 8,835 | -0.04(-2.74%) |
| Aug 31, 2009 | 1.490 | 1.490 | 1.460 | 1.460 | 2,900 | -0.04(-2.67%) |
| Aug 28, 2009 | 1.460 | 1.500 | 1.460 | 1.500 | 4,000 | +0.00(+0.00%) |
| Aug 26, 2009 | 1.500 | 1.500 | 1.500 | 1.500 | 150 | -0.04(-2.60%) |
| Aug 24, 2009 | 1.540 | 1.540 | 1.540 | 0 | +0.01(+0.65%) | |
| Aug 21, 2009 | 1.530 | 1.530 | 1.530 | 1.530 | 8,000 | +0.02(+1.32%) |
| Aug 20, 2009 | 1.470 | 1.550 | 1.470 | 1.510 | 17,400 | +0.03(+2.03%) |
| Aug 19, 2009 | 1.480 | 1.480 | 1.480 | 1.480 | 6,000 | -0.06(-3.90%) |
| Aug 18, 2009 | 1.530 | 1.540 | 1.530 | 1.540 | 3,500 | +0.04(+2.67%) |
| Aug 17, 2009 | 1.500 | 1.500 | 1.500 | 1.500 | 36,000 | -0.06(-3.85%) |
| Aug 14, 2009 | 1.590 | 1.590 | 1.560 | 1.560 | 4,150 | -0.08(-4.88%) |
| Aug 13, 2009 | 1.640 | 1.640 | 1.640 | 1.640 | 795 | -0.05(-2.96%) |
| Aug 11, 2009 | 1.690 | 1.690 | 1.690 | 0 | +0.01(+0.60%) | |
| Aug 06, 2009 | 1.680 | 1.680 | 1.680 | 0 | -0.03(-1.75%) | |
| Aug 05, 2009 | 1.710 | 1.710 | 1.710 | 1.710 | 1,000 | +0.02(+1.18%) |
| Aug 04, 2009 | 1.690 | 1.690 | 1.690 | 1.690 | 650 | -0.01(-0.59%) |
| Aug 03, 2009 | 1.700 | 1.700 | 1.700 | 1.700 | 4,000 | +0.01(+0.59%) |
| Jul 29, 2009 | 1.690 | 1.690 | 1.690 | 0 | +0.14(+9.03%) | |
| Jul 22, 2009 | 1.550 | 1.550 | 1.550 | 1.550 | 0 | +0.01(+0.65%) |
| Jul 20, 2009 | 1.540 | 1.540 | 1.540 | 0 | +0.01(+0.65%) | |
| Jul 17, 2009 | 1.530 | 1.530 | 1.530 | 1.530 | 400 | -0.12(-7.27%) |
| Jul 15, 2009 | 1.650 | 1.650 | 1.650 | 0 | +0.15(+10.00%) | |
| Jul 14, 2009 | 1.500 | 1.500 | 1.500 | 1.500 | 210 | +0.02(+1.35%) |
| Jul 08, 2009 | 1.480 | 1.480 | 1.480 | 0 | -0.03(-1.99%) | |
| Jun 30, 2009 | 1.510 | 1.510 | 1.510 | 0 | -0.04(-2.58%) | |
| Jun 26, 2009 | 1.550 | 1.550 | 1.550 | 1.550 | 8,000 | -0.03(-1.90%) |
| Jun 25, 2009 | 1.530 | 1.580 | 1.530 | 1.580 | 2,000 | -0.01(-0.63%) |
| Jun 24, 2009 | 1.530 | 1.590 | 1.530 | 1.590 | 5,960 | +0.11(+7.43%) |
| Jun 23, 2009 | 1.480 | 1.480 | 1.480 | 1.480 | 1,100 | +0.00(+0.00%) |
| Jun 19, 2009 | 1.480 | 1.480 | 1.480 | 0 | +0.00(+0.00%) | |
| Jun 17, 2009 | 1.480 | 1.480 | 1.480 | 1.480 | 1,000 | +0.00(+0.00%) |
| Jun 16, 2009 | 1.500 | 1.500 | 1.430 | 1.480 | 15,000 | +0.02(+1.37%) |
| Jun 15, 2009 | 1.460 | 1.460 | 1.460 | 1.460 | 500 | -0.04(-2.67%) |
| Jun 12, 2009 | 1.480 | 1.500 | 1.480 | 1.500 | 17,000 | -0.08(-5.06%) |
| Jun 11, 2009 | 1.520 | 1.580 | 1.520 | 1.580 | 28,000 | +0.05(+3.27%) |
| Jun 08, 2009 | 1.530 | 1.530 | 1.530 | 1.530 | 0 | -0.01(-0.65%) |
| Jun 05, 2009 | 1.510 | 1.540 | 1.510 | 1.540 | 2,000 | +0.10(+6.94%) |
| May 27, 2009 | 1.440 | 1.440 | 1.440 | 0 | +0.09(+6.67%) | |
| May 26, 2009 | 1.350 | 1.350 | 1.350 | 1.350 | 5,000 | -0.08(-5.59%) |
| May 21, 2009 | 1.430 | 1.430 | 1.430 | 1.430 | 0 | +0.06(+4.38%) |
| May 12, 2009 | 1.370 | 1.370 | 1.370 | 1.370 | 0 | -0.13(-8.67%) |
| May 07, 2009 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) | |
| May 06, 2009 | 1.500 | 1.500 | 1.500 | 1.500 | 100 | +0.10(+7.14%) |
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.
