China Railway Construction Corp Ltd (OP: CWYCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 12, 2018 | 1.055 | 1.055 | 1.055 | 0 | +0.05(+5.50%) | |
| Apr 05, 2018 | 1.000 | 1.000 | 1.000 | 0 | -0.01(-0.99%) | |
| Mar 21, 2018 | 1.010 | 1.010 | 1.010 | 0 | -0.01(-0.98%) | |
| Mar 08, 2018 | 1.020 | 1.020 | 1.020 | 0 | -0.02(-1.92%) | |
| Mar 01, 2018 | 1.040 | 1.040 | 1.040 | 0 | -0.06(-5.45%) | |
| Feb 21, 2018 | 1.100 | 1.100 | 1.100 | 0 | +0.01(+0.92%) | |
| Feb 15, 2018 | 1.090 | 1.090 | 1.090 | 0 | +0.08(+7.92%) | |
| Feb 14, 2018 | 1.010 | 1.010 | 1.010 | 1.010 | 490 | +0.00(+0.00%) |
| Feb 13, 2018 | 1.010 | 1.010 | 1.010 | 1.010 | 500 | -0.15(-12.93%) |
| Feb 06, 2018 | 1.160 | 1.160 | 1.160 | 0 | -0.08(-6.45%) | |
| Jan 30, 2018 | 1.240 | 1.240 | 1.240 | 0 | -0.03(-2.36%) | |
| Jan 24, 2018 | 1.270 | 1.270 | 1.270 | 0 | +0.07(+5.83%) | |
| Jan 22, 2018 | 1.200 | 1.200 | 1.200 | 0 | +0.05(+4.35%) | |
| Jan 17, 2018 | 1.150 | 1.150 | 1.150 | 0 | +0.03(+2.68%) | |
| Dec 28, 2017 | 1.120 | 1.120 | 1.120 | 0 | +0.00(+0.00%) | |
| Dec 18, 2017 | 1.120 | 1.120 | 1.120 | 0 | -0.01(-0.88%) | |
| Dec 15, 2017 | 1.130 | 1.130 | 1.130 | 1.130 | 8,000 | -0.06(-5.04%) |
| Dec 14, 2017 | 1.190 | 1.190 | 1.190 | 1.190 | 140 | +0.06(+5.31%) |
| Dec 07, 2017 | 1.130 | 1.130 | 1.130 | 0 | -0.07(-5.83%) | |
| Nov 28, 2017 | 1.200 | 1.200 | 1.200 | 0 | +0.01(+0.84%) | |
| Nov 13, 2017 | 1.190 | 1.190 | 1.190 | 0 | +0.00(+0.00%) | |
| Nov 10, 2017 | 1.190 | 1.190 | 1.190 | 1.190 | 600 | -0.06(-4.67%) |
| Nov 06, 2017 | 1.248 | 1.248 | 1.248 | 58,000 | -0.04(-3.23%) | |
| Nov 01, 2017 | 1.290 | 1.290 | 1.290 | 0 | -0.06(-4.44%) | |
| Oct 26, 2017 | 1.350 | 1.350 | 1.350 | 0 | +0.09(+7.14%) | |
| Oct 18, 2017 | 1.260 | 1.260 | 1.260 | 0 | +0.01(+0.80%) | |
| Oct 11, 2017 | 1.250 | 1.250 | 1.250 | 50,000 | +0.00(+0.00%) | |
| Oct 05, 2017 | 1.250 | 1.250 | 1.250 | 0 | +0.00(+0.00%) | |
| Oct 04, 2017 | 1.250 | 1.250 | 1.250 | 1.250 | 6,600 | -0.07(-5.30%) |
| Sep 06, 2017 | 1.320 | 1.320 | 1.320 | 6,600 | +0.06(+4.76%) | |
| Aug 18, 2017 | 1.260 | 1.260 | 1.260 | 0 | +0.01(+0.80%) | |
| Aug 14, 2017 | 1.250 | 1.250 | 1.250 | 0 | -0.03(-2.34%) | |
| Jul 05, 2017 | 1.280 | 1.280 | 1.280 | 0 | -0.04(-3.03%) | |
| Jul 03, 2017 | 1.320 | 1.320 | 1.320 | 1.320 | 0 | +0.00(+0.00%) |
| Jun 29, 2017 | 1.320 | 1.320 | 1.320 | 0 | -0.04(-2.94%) | |
| Jun 23, 2017 | 1.360 | 1.360 | 1.360 | 0 | -0.01(-0.73%) | |
| Jun 07, 2017 | 1.370 | 1.370 | 1.370 | 0 | -0.03(-2.14%) | |
| Jun 01, 2017 | 1.400 | 1.400 | 1.400 | 0 | +0.06(+4.48%) | |
| May 23, 2017 | 1.340 | 1.340 | 1.340 | 0 | -0.07(-4.96%) |
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.
