China Railway Construction Corp Ltd (OP: CWYCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 17, 2014 | 0.9120 | 0.9120 | 0.9120 | 0 | -0.02(-1.94%) | |
| Apr 03, 2014 | 0.9300 | 0.9300 | 0.9300 | 0 | +0.13(+16.25%) | |
| Mar 21, 2014 | 0.8000 | 0.8000 | 0.8000 | 0 | +0.06(+7.38%) | |
| Mar 12, 2014 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0 | -0.07(-9.15%) |
| Feb 11, 2014 | 0.8200 | 0.8200 | 0.8200 | 0 | +0.00(+0.00%) | |
| Feb 07, 2014 | 0.8200 | 0.8200 | 0.8200 | 0 | +0.01(+0.86%) | |
| Jan 28, 2014 | 0.8130 | 0.8130 | 0.8130 | 0 | -0.06(-6.55%) | |
| Jan 22, 2014 | 0.8700 | 0.8700 | 0.8700 | 0 | +0.00(+0.00%) | |
| Jan 13, 2014 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0 | +0.02(+1.75%) |
| Jan 10, 2014 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 3,500 | -0.08(-9.04%) |
| Jan 06, 2014 | 0.9400 | 0.9400 | 0.9400 | 0 | -0.02(-2.08%) | |
| Jan 02, 2014 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0 | -0.02(-2.04%) |
| Dec 27, 2013 | 0.9800 | 0.9800 | 0.9800 | 0 | +0.00(+0.00%) | |
| Dec 23, 2013 | 0.9800 | 0.9800 | 0.9800 | 0 | -0.01(-1.01%) | |
| Dec 20, 2013 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0 | -0.10(-9.17%) |
| Nov 26, 2013 | 1.090 | 1.090 | 1.090 | 0 | -0.01(-0.91%) | |
| Nov 18, 2013 | 1.100 | 1.100 | 1.100 | 0 | +0.05(+4.76%) | |
| Nov 08, 2013 | 1.050 | 1.050 | 1.050 | 0 | +0.05(+5.00%) | |
| Oct 31, 2013 | 1.000 | 1.000 | 1.000 | 0 | -0.03(-2.91%) | |
| Oct 28, 2013 | 1.030 | 1.030 | 1.030 | 0 | -0.07(-6.36%) | |
| Oct 17, 2013 | 1.100 | 1.100 | 1.100 | 1.100 | 0 | +0.01(+0.92%) |
| Oct 16, 2013 | 1.090 | 1.090 | 1.090 | 1.090 | 2,500 | +0.04(+3.81%) |
| Sep 13, 2013 | 1.050 | 1.050 | 1.050 | 0 | +0.03(+2.94%) | |
| Sep 05, 2013 | 1.020 | 1.020 | 1.020 | 0 | +0.00(+0.00%) | |
| Sep 04, 2013 | 1.020 | 1.020 | 1.020 | 1.020 | 500 | +0.01(+0.99%) |
| Sep 03, 2013 | 1.010 | 1.010 | 1.010 | 1.010 | 500 | +0.02(+2.02%) |
| Aug 21, 2013 | 0.9900 | 0.9900 | 0.9900 | 0 | +0.00(+0.00%) | |
| Aug 14, 2013 | 0.9900 | 0.9900 | 0.9900 | 0 | -0.01(-1.00%) | |
| Aug 12, 2013 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) | |
| Aug 01, 2013 | 1.000 | 1.000 | 1.000 | 0 | -0.09(-8.26%) | |
| Jul 25, 2013 | 1.090 | 1.090 | 1.090 | 0 | +0.09(+9.00%) | |
| Jul 24, 2013 | 1.000 | 1.000 | 1.000 | 1.000 | 400 | +0.00(+0.00%) |
| Jul 23, 2013 | 1.000 | 1.000 | 1.000 | 1.000 | 2,500 | +0.08(+8.70%) |
| Jul 17, 2013 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0 | +0.00(+0.00%) |
| Jul 16, 2013 | 0.9000 | 0.9200 | 0.9000 | 0.9200 | 13,500 | +0.04(+4.55%) |
| Jul 15, 2013 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 8,000 | +0.01(+0.69%) |
| Jul 12, 2013 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | 300 | +0.09(+12.05%) |
| Jul 09, 2013 | 0.7800 | 0.7800 | 0.7800 | 0 | +0.01(+1.30%) | |
| Jul 08, 2013 | 0.7600 | 0.7700 | 0.7600 | 0.7700 | 6,000 | -0.02(-2.53%) |
| Jul 05, 2013 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 2,000 | -0.03(-3.66%) |
| Jun 27, 2013 | 0.8200 | 0.8200 | 0.8200 | 0 | +0.01(+1.86%) | |
| Jun 26, 2013 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 2,000 | +0.01(+0.63%) |
| Jun 24, 2013 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0 | -0.10(-11.11%) |
| Jun 19, 2013 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0 | -0.04(-4.26%) |
| Jun 03, 2013 | 0.9400 | 0.9400 | 0.9400 | 0 | -0.03(-2.59%) | |
| May 31, 2013 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 4,000 | -0.09(-8.10%) |
| May 10, 2013 | 1.050 | 1.050 | 1.050 | 0 | +0.04(+3.96%) | |
| May 07, 2013 | 1.010 | 1.010 | 1.010 | 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.
