China Railway Construction Corp Ltd (OP: CWYCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2009 | 1.490 | 1.490 | 1.460 | 1.460 | 2,900 | -0.04(-2.67%) |
| Aug 28, 2009 | 1.460 | 1.500 | 1.460 | 1.500 | 4,000 | +0.00(+0.00%) |
| Aug 26, 2009 | 1.500 | 1.500 | 1.500 | 1.500 | 150 | -0.04(-2.60%) |
| Aug 24, 2009 | 1.540 | 1.540 | 1.540 | 0 | +0.01(+0.65%) | |
| Aug 21, 2009 | 1.530 | 1.530 | 1.530 | 1.530 | 8,000 | +0.02(+1.32%) |
| Aug 20, 2009 | 1.470 | 1.550 | 1.470 | 1.510 | 17,400 | +0.03(+2.03%) |
| Aug 19, 2009 | 1.480 | 1.480 | 1.480 | 1.480 | 6,000 | -0.06(-3.90%) |
| Aug 18, 2009 | 1.530 | 1.540 | 1.530 | 1.540 | 3,500 | +0.04(+2.67%) |
| Aug 17, 2009 | 1.500 | 1.500 | 1.500 | 1.500 | 36,000 | -0.06(-3.85%) |
| Aug 14, 2009 | 1.590 | 1.590 | 1.560 | 1.560 | 4,150 | -0.08(-4.88%) |
| Aug 13, 2009 | 1.640 | 1.640 | 1.640 | 1.640 | 795 | -0.05(-2.96%) |
| Aug 11, 2009 | 1.690 | 1.690 | 1.690 | 0 | +0.01(+0.60%) | |
| Aug 06, 2009 | 1.680 | 1.680 | 1.680 | 0 | -0.03(-1.75%) | |
| Aug 05, 2009 | 1.710 | 1.710 | 1.710 | 1.710 | 1,000 | +0.02(+1.18%) |
| Aug 04, 2009 | 1.690 | 1.690 | 1.690 | 1.690 | 650 | -0.01(-0.59%) |
| Aug 03, 2009 | 1.700 | 1.700 | 1.700 | 1.700 | 4,000 | +0.01(+0.59%) |
| Jul 29, 2009 | 1.690 | 1.690 | 1.690 | 0 | +0.14(+9.03%) | |
| Jul 22, 2009 | 1.550 | 1.550 | 1.550 | 1.550 | 0 | +0.01(+0.65%) |
| Jul 20, 2009 | 1.540 | 1.540 | 1.540 | 0 | +0.01(+0.65%) | |
| Jul 17, 2009 | 1.530 | 1.530 | 1.530 | 1.530 | 400 | -0.12(-7.27%) |
| Jul 15, 2009 | 1.650 | 1.650 | 1.650 | 0 | +0.15(+10.00%) | |
| Jul 14, 2009 | 1.500 | 1.500 | 1.500 | 1.500 | 210 | +0.02(+1.35%) |
| Jul 08, 2009 | 1.480 | 1.480 | 1.480 | 0 | -0.03(-1.99%) | |
| 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%) |
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.