China Railway Construction Corp Ltd (OP: CWYCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2010 | 1.250 | 1.250 | 1.250 | 1.250 | 500 | -0.10(-7.41%) |
| Aug 20, 2010 | 1.350 | 1.350 | 1.350 | 0 | +0.08(+6.30%) | |
| Aug 17, 2010 | 1.270 | 1.270 | 1.270 | 0 | +0.00(+0.00%) | |
| Aug 13, 2010 | 1.270 | 1.270 | 1.270 | 0 | +0.00(+0.00%) | |
| Aug 11, 2010 | 1.270 | 1.270 | 1.270 | 0 | -0.07(-5.22%) | |
| Aug 06, 2010 | 1.340 | 1.340 | 1.340 | 0 | -0.01(-0.74%) | |
| Aug 05, 2010 | 1.350 | 1.350 | 1.350 | 1.350 | 3,000 | -0.03(-2.53%) |
| Aug 04, 2010 | 1.385 | 1.385 | 1.385 | 1.385 | 500 | -0.05(-3.82%) |
| Aug 02, 2010 | 1.440 | 1.440 | 1.440 | 0 | +0.10(+7.46%) | |
| Jul 22, 2010 | 1.340 | 1.340 | 1.340 | 1.340 | 0 | +0.02(+1.52%) |
| Jul 13, 2010 | 1.320 | 1.320 | 1.320 | 0 | +0.00(+0.00%) | |
| Jul 12, 2010 | 1.380 | 1.380 | 1.320 | 1.320 | 6,000 | +0.00(+0.00%) |
| Jul 09, 2010 | 1.320 | 1.320 | 1.320 | 1.320 | 1,000 | +0.02(+1.54%) |
| Jul 08, 2010 | 1.300 | 1.300 | 1.300 | 1.300 | 10,000 | +0.01(+0.78%) |
| Jul 07, 2010 | 1.290 | 1.290 | 1.290 | 1.290 | 3,000 | -0.02(-1.53%) |
| Jul 06, 2010 | 1.310 | 1.320 | 1.310 | 1.310 | 5,400 | +0.11(+9.17%) |
| Jul 02, 2010 | 1.240 | 1.240 | 1.200 | 1.200 | 2,000 | -0.10(-7.69%) |
| Jun 24, 2010 | 1.300 | 1.300 | 1.300 | 0 | +0.00(+0.00%) | |
| Jun 23, 2010 | 1.250 | 1.300 | 1.250 | 1.300 | 1,600 | +0.03(+2.36%) |
| Jun 21, 2010 | 1.270 | 1.270 | 1.270 | 0 | +0.03(+2.42%) | |
| Jun 18, 2010 | 1.230 | 1.240 | 1.230 | 1.240 | 2,500 | +0.03(+2.48%) |
| Jun 16, 2010 | 1.210 | 1.210 | 1.210 | 0 | -0.05(-3.97%) | |
| Jun 15, 2010 | 1.200 | 1.260 | 1.200 | 1.260 | 4,500 | +0.04(+3.28%) |
| Jun 14, 2010 | 1.210 | 1.220 | 1.210 | 1.220 | 440 | +0.03(+2.95%) |
| Jun 10, 2010 | 1.185 | 1.185 | 1.185 | 1.185 | 0 | +0.04(+3.04%) |
| Jun 08, 2010 | 1.150 | 1.150 | 1.150 | 1.150 | 0 | -0.01(-0.86%) |
| Jun 07, 2010 | 1.160 | 1.160 | 1.160 | 1.160 | 3,000 | +0.01(+0.87%) |
| Jun 04, 2010 | 1.150 | 1.150 | 1.150 | 1.150 | 500 | -0.01(-0.86%) |
| Jun 03, 2010 | 1.160 | 1.160 | 1.160 | 1.160 | 2,500 | +0.03(+2.65%) |
| Jun 02, 2010 | 1.130 | 1.130 | 1.130 | 1.130 | 11,000 | -0.01(-0.88%) |
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.
