China Railway Construction Corp Ltd (OP: CWYCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 28, 2016 | 1.060 | 1.060 | 1.060 | 0 | +0.04(+3.92%) | |
| Mar 16, 2016 | 1.020 | 1.020 | 1.020 | 0 | -0.02(-1.92%) | |
| Mar 09, 2016 | 1.040 | 1.040 | 1.040 | 0 | +0.04(+4.00%) | |
| Mar 02, 2016 | 1.000 | 1.000 | 1.000 | 0 | +0.03(+3.09%) | |
| Feb 23, 2016 | 0.9700 | 0.9700 | 0.9700 | 0 | +0.12(+14.12%) | |
| Feb 11, 2016 | 0.8500 | 0.8500 | 0.8500 | 0 | -0.09(-9.57%) | |
| Feb 08, 2016 | 0.9400 | 0.9400 | 0.9400 | 0 | +0.08(+9.56%) | |
| Jan 21, 2016 | 0.8580 | 0.8580 | 0.8580 | 0 | -0.14(-14.20%) | |
| Jan 13, 2016 | 1.000 | 1.000 | 1.000 | 0 | -0.10(-9.09%) | |
| Jan 12, 2016 | 1.100 | 1.100 | 1.100 | 1.100 | 1,500 | -0.21(-16.03%) |
| Dec 28, 2015 | 1.310 | 1.310 | 1.310 | 0 | -0.01(-0.76%) | |
| Dec 22, 2015 | 1.320 | 1.320 | 1.320 | 0 | +0.01(+0.76%) | |
| Dec 21, 2015 | 1.310 | 1.310 | 1.310 | 1.310 | 5,000 | +0.11(+9.17%) |
| Dec 15, 2015 | 1.200 | 1.200 | 1.200 | 0 | -0.14(-10.11%) | |
| Dec 03, 2015 | 1.335 | 1.335 | 1.335 | 0 | +0.03(+2.69%) | |
| Nov 30, 2015 | 1.300 | 1.300 | 1.300 | 0 | -0.02(-1.52%) | |
| Nov 17, 2015 | 1.320 | 1.320 | 1.320 | 0 | +0.00(+0.00%) | |
| Nov 16, 2015 | 1.320 | 1.320 | 1.320 | 1.320 | 2,025 | -0.12(-8.33%) |
| Nov 02, 2015 | 1.440 | 1.440 | 1.440 | 0 | -0.14(-8.86%) | |
| Oct 26, 2015 | 1.580 | 1.580 | 1.580 | 0 | -0.04(-2.47%) | |
| Oct 20, 2015 | 1.620 | 1.620 | 1.620 | 0 | -0.06(-3.57%) | |
| Oct 16, 2015 | 1.680 | 1.680 | 1.680 | 0 | +0.05(+3.07%) | |
| Oct 15, 2015 | 1.630 | 1.630 | 1.630 | 1.630 | 10,000 | +0.09(+5.84%) |
| Oct 09, 2015 | 1.540 | 1.540 | 1.540 | 0 | +0.04(+2.67%) | |
| Sep 25, 2015 | 1.500 | 1.500 | 1.500 | 0 | +0.08(+5.63%) | |
| Sep 16, 2015 | 1.420 | 1.420 | 1.420 | 0 | +0.07(+5.19%) | |
| Aug 28, 2015 | 1.350 | 1.350 | 1.350 | 0 | +0.17(+14.41%) | |
| Aug 24, 2015 | 1.180 | 1.180 | 1.180 | 0 | -0.22(-15.71%) | |
| Aug 17, 2015 | 1.400 | 1.400 | 1.400 | 0 | +0.25(+21.74%) | |
| Jul 08, 2015 | 1.150 | 1.150 | 1.150 | 0 | -0.37(-24.34%) | |
| Jul 06, 2015 | 1.520 | 1.520 | 1.520 | 0 | -0.00(-0.13%) | |
| Jun 30, 2015 | 1.522 | 1.522 | 1.522 | 0 | -0.01(-0.52%) | |
| Jun 29, 2015 | 1.490 | 1.530 | 1.490 | 1.530 | 2,000 | -0.10(-6.13%) |
| Jun 26, 2015 | 1.630 | 1.630 | 1.630 | 1.630 | 500 | +0.07(+4.49%) |
| Jun 22, 2015 | 1.560 | 1.560 | 1.560 | 0 | -0.19(-10.86%) | |
| Jun 09, 2015 | 1.750 | 1.750 | 1.750 | 0 | -0.16(-8.38%) | |
| Jun 04, 2015 | 1.910 | 1.910 | 1.910 | 0 | +0.01(+0.53%) | |
| Jun 03, 2015 | 1.900 | 1.900 | 1.900 | 1.900 | 50,000 | +0.15(+8.57%) |
| May 29, 2015 | 1.750 | 1.750 | 1.750 | 0 | -0.12(-6.42%) | |
| May 28, 2015 | 1.870 | 1.870 | 1.870 | 1.870 | 2,000 | +0.12(+6.86%) |
| May 20, 2015 | 1.750 | 1.750 | 1.750 | 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.
