China Railway Construction Corp Ltd (OP: CWYCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| 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%) |
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.