China Railway Construction Corp Ltd (OP: CWYCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2009 | 1.510 | 1.510 | 1.510 | 0 | -0.04(-2.58%) | |
| Jun 26, 2009 | 1.550 | 1.550 | 1.550 | 1.550 | 8,000 | -0.03(-1.90%) |
| Jun 25, 2009 | 1.530 | 1.580 | 1.530 | 1.580 | 2,000 | -0.01(-0.63%) |
| Jun 24, 2009 | 1.530 | 1.590 | 1.530 | 1.590 | 5,960 | +0.11(+7.43%) |
| Jun 23, 2009 | 1.480 | 1.480 | 1.480 | 1.480 | 1,100 | +0.00(+0.00%) |
| Jun 19, 2009 | 1.480 | 1.480 | 1.480 | 0 | +0.00(+0.00%) | |
| Jun 17, 2009 | 1.480 | 1.480 | 1.480 | 1.480 | 1,000 | +0.00(+0.00%) |
| Jun 16, 2009 | 1.500 | 1.500 | 1.430 | 1.480 | 15,000 | +0.02(+1.37%) |
| Jun 15, 2009 | 1.460 | 1.460 | 1.460 | 1.460 | 500 | -0.04(-2.67%) |
| Jun 12, 2009 | 1.480 | 1.500 | 1.480 | 1.500 | 17,000 | -0.08(-5.06%) |
| Jun 11, 2009 | 1.520 | 1.580 | 1.520 | 1.580 | 28,000 | +0.05(+3.27%) |
| Jun 08, 2009 | 1.530 | 1.530 | 1.530 | 1.530 | 0 | -0.01(-0.65%) |
| Jun 05, 2009 | 1.510 | 1.540 | 1.510 | 1.540 | 2,000 | +0.10(+6.94%) |
| May 27, 2009 | 1.440 | 1.440 | 1.440 | 0 | +0.09(+6.67%) | |
| May 26, 2009 | 1.350 | 1.350 | 1.350 | 1.350 | 5,000 | -0.08(-5.59%) |
| May 21, 2009 | 1.430 | 1.430 | 1.430 | 1.430 | 0 | +0.06(+4.38%) |
| May 12, 2009 | 1.370 | 1.370 | 1.370 | 1.370 | 0 | -0.13(-8.67%) |
| May 07, 2009 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) | |
| May 06, 2009 | 1.500 | 1.500 | 1.500 | 1.500 | 100 | +0.10(+7.14%) |
| May 04, 2009 | 1.400 | 1.400 | 1.400 | 0 | +0.04(+2.94%) | |
| 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%) |
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.