China Railway Construction Corp Ltd (OP: CWYCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2009 | 1.360 | 1.360 | 1.360 | 1.360 | 0 | +0.00(+0.00%) |
| Apr 29, 2009 | 1.360 | 1.360 | 1.360 | 1.360 | 200 | -0.03(-2.16%) |
| Apr 24, 2009 | 1.390 | 1.390 | 1.390 | 0 | +0.06(+4.51%) | |
| Apr 23, 2009 | 1.330 | 1.330 | 1.330 | 1.330 | 1,500 | +0.00(+0.00%) |
| Apr 22, 2009 | 1.330 | 1.330 | 1.330 | 1.330 | 200 | -0.05(-3.62%) |
| Apr 21, 2009 | 1.380 | 1.380 | 1.380 | 1.380 | 1,000 | -0.04(-2.82%) |
| Apr 20, 2009 | 1.420 | 1.420 | 1.420 | 1.420 | 7,216 | +0.01(+0.71%) |
| Apr 16, 2009 | 1.410 | 1.410 | 1.410 | 0 | +0.02(+1.44%) | |
| Apr 15, 2009 | 1.500 | 1.500 | 1.390 | 1.390 | 2,800 | +0.06(+4.51%) |
| Apr 13, 2009 | 1.330 | 1.330 | 1.330 | 1.330 | 0 | +0.00(+0.00%) |
| Apr 09, 2009 | 1.320 | 1.330 | 1.320 | 1.330 | 6,000 | +0.00(+0.00%) |
| Apr 08, 2009 | 1.330 | 1.330 | 1.330 | 1.330 | 2,200 | +0.00(+0.00%) |
| Apr 07, 2009 | 1.320 | 1.330 | 1.320 | 1.330 | 4,000 | +0.03(+2.31%) |
| Apr 03, 2009 | 1.300 | 1.300 | 1.300 | 0 | +0.02(+1.56%) | |
| Apr 01, 2009 | 1.280 | 1.280 | 1.280 | 0 | -0.02(-1.54%) | |
| Mar 25, 2009 | 1.300 | 1.300 | 1.300 | 0 | -0.06(-4.41%) | |
| Mar 23, 2009 | 1.360 | 1.360 | 1.360 | 1.360 | 0 | +0.08(+6.25%) |
| Mar 20, 2009 | 1.290 | 1.290 | 1.280 | 1.280 | 5,000 | -0.05(-3.76%) |
| Mar 19, 2009 | 1.330 | 1.330 | 1.330 | 1.330 | 1,000 | +0.03(+2.31%) |
| Mar 18, 2009 | 1.300 | 1.400 | 1.300 | 1.300 | 7,500 | -0.05(-3.70%) |
| Mar 17, 2009 | 1.350 | 1.350 | 1.330 | 1.350 | 10,550 | +0.06(+4.65%) |
| Mar 16, 2009 | 1.290 | 1.320 | 1.250 | 1.290 | 30,000 | +0.08(+6.61%) |
| Mar 13, 2009 | 1.210 | 1.210 | 1.210 | 1.210 | 1,000 | +0.01(+0.83%) |
| Mar 12, 2009 | 1.200 | 1.200 | 1.200 | 1.200 | 1,000 | +0.00(+0.00%) |
| Mar 06, 2009 | 1.200 | 1.200 | 1.200 | 0 | +0.00(+0.00%) | |
| Mar 05, 2009 | 1.200 | 1.200 | 1.200 | 1.200 | 1,000 | -0.10(-7.69%) |
| Feb 24, 2009 | 1.300 | 1.300 | 1.300 | 0 | +0.00(+0.00%) | |
| Feb 23, 2009 | 1.200 | 1.300 | 1.300 | 1.300 | 100 | +0.02(+1.56%) |
| Feb 18, 2009 | 1.280 | 1.280 | 1.280 | 0 | +0.00(+0.00%) | |
| Feb 17, 2009 | 1.280 | 1.280 | 1.280 | 1.280 | 1,000 | -0.12(-8.57%) |
| Feb 13, 2009 | 1.400 | 1.400 | 1.400 | 1.400 | 4,000 | -0.03(-2.10%) |
| Feb 12, 2009 | 1.430 | 1.430 | 1.430 | 1.430 | 6,000 | +0.12(+9.16%) |
| Feb 10, 2009 | 1.310 | 1.310 | 1.310 | 0 | +0.00(+0.00%) | |
| Feb 09, 2009 | 1.320 | 1.320 | 1.310 | 1.310 | 2,300 | -0.02(-1.50%) |
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.
