Financial News
China Railway Construction Corp Ltd (OP: CWYCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2013 | 0.9800 | 0.9800 | 0.9800 | 0 | +0.08(+8.89%) | |
| Apr 23, 2013 | 0.9000 | 0.9000 | 0.9000 | 0 | +0.03(+2.86%) | |
| Apr 17, 2013 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0 | -0.01(-1.13%) |
| Apr 10, 2013 | 0.8850 | 0.8850 | 0.8850 | 0 | +0.04(+4.12%) | |
| Apr 08, 2013 | 0.8500 | 0.8500 | 0.8500 | 0 | -0.02(-2.30%) | |
| Apr 03, 2013 | 0.8700 | 0.8700 | 0.8700 | 0 | +0.00(+0.00%) | |
| Apr 02, 2013 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 1,000 | -0.04(-4.40%) |
| Mar 27, 2013 | 0.9100 | 0.9100 | 0.9100 | 0 | +0.01(+0.55%) | |
| Mar 25, 2013 | 0.9050 | 0.9050 | 0.9050 | 0 | +0.01(+1.12%) | |
| Mar 22, 2013 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 500 | -0.02(-1.65%) |
| Mar 21, 2013 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 3,000 | -0.04(-4.21%) |
| Mar 14, 2013 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.00(+0.00%) | |
| Mar 13, 2013 | 0.9700 | 0.9700 | 0.9200 | 0.9500 | 3,500 | -0.08(-7.77%) |
| Mar 06, 2013 | 1.030 | 1.030 | 1.030 | 0 | +0.01(+0.49%) | |
| Mar 04, 2013 | 1.025 | 1.025 | 1.025 | 1.025 | 0 | +0.00(+0.49%) |
| Feb 28, 2013 | 1.020 | 1.020 | 1.020 | 0 | +0.03(+3.03%) | |
| Feb 27, 2013 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 1,000 | -0.01(-1.00%) |
| Feb 22, 2013 | 1.000 | 1.000 | 1.000 | 0 | -0.04(-3.85%) | |
| Feb 19, 2013 | 1.040 | 1.040 | 1.040 | 1.040 | 0 | -0.06(-5.45%) |
| Feb 15, 2013 | 1.100 | 1.100 | 1.100 | 1.100 | 200 | +0.05(+4.76%) |
| Feb 14, 2013 | 1.040 | 1.050 | 1.040 | 1.050 | 6,100 | +0.01(+0.96%) |
| Feb 12, 2013 | 1.040 | 1.040 | 1.040 | 0 | -0.03(-2.80%) | |
| Feb 04, 2013 | 1.070 | 1.070 | 1.070 | 0 | +0.00(+0.00%) | |
| Jan 29, 2013 | 1.070 | 1.070 | 1.070 | 0 | -0.01(-0.93%) | |
| Jan 28, 2013 | 1.090 | 1.090 | 1.080 | 1.080 | 2,100 | +0.00(+0.00%) |
| Jan 25, 2013 | 1.080 | 1.080 | 1.080 | 1.080 | 25,100 | +0.00(+0.00%) |
| Jan 24, 2013 | 1.080 | 1.080 | 1.060 | 1.080 | 4,220 | -0.01(-0.92%) |
| Jan 23, 2013 | 1.100 | 1.150 | 1.080 | 1.090 | 21,100 | -0.04(-3.54%) |
| Jan 22, 2013 | 1.120 | 1.200 | 1.110 | 1.130 | 51,292 | -0.02(-1.74%) |
| Jan 18, 2013 | 1.150 | 1.150 | 1.150 | 1.150 | 1,000 | -0.07(-5.74%) |
| Jan 17, 2013 | 1.220 | 1.220 | 1.220 | 1.220 | 7,000 | +0.03(+2.95%) |
| Jan 10, 2013 | 1.185 | 1.185 | 1.185 | 0 | +0.02(+1.28%) | |
| Jan 02, 2013 | 1.170 | 1.170 | 1.170 | 0 | +0.00(+0.00%) | |
| Dec 31, 2012 | 1.170 | 1.170 | 1.170 | 1.170 | 525 | +0.04(+3.54%) |
| Dec 27, 2012 | 1.130 | 1.130 | 1.130 | 1.130 | 0 | +0.03(+2.73%) |
| Dec 24, 2012 | 1.100 | 1.100 | 1.100 | 0 | -0.03(-2.65%) | |
| Dec 20, 2012 | 1.130 | 1.130 | 1.130 | 0 | -0.01(-0.88%) | |
| Dec 13, 2012 | 1.140 | 1.140 | 1.140 | 0 | -0.01(-0.87%) | |
| Dec 12, 2012 | 1.150 | 1.150 | 1.150 | 1.150 | 1,100 | +0.03(+2.68%) |
| Dec 05, 2012 | 1.120 | 1.120 | 1.120 | 0 | -0.02(-1.75%) | |
| Dec 04, 2012 | 1.140 | 1.140 | 1.140 | 1.140 | 1,000 | +0.08(+8.06%) |
| Nov 27, 2012 | 1.055 | 1.055 | 1.055 | 1.055 | 0 | +0.00(+0.48%) |
| Nov 26, 2012 | 1.050 | 1.050 | 1.050 | 1.050 | 2,150 | -0.02(-1.87%) |
| Nov 19, 2012 | 1.070 | 1.070 | 1.070 | 0 | +0.02(+1.90%) | |
| Nov 16, 2012 | 1.050 | 1.050 | 1.050 | 1.050 | 300 | -0.05(-4.55%) |
| Nov 13, 2012 | 1.100 | 1.100 | 1.100 | 0 | +0.07(+6.80%) | |
| Nov 07, 2012 | 1.030 | 1.030 | 1.030 | 1.030 | 0 | -0.03(-2.83%) |
| Nov 04, 2012 | 1.060 | 1.060 | 1.060 | 0 | +0.00(+0.00%) | |
| Nov 02, 2012 | 1.060 | 1.060 | 1.060 | 1.060 | 2,000 | +0.09(+9.28%) |
| Oct 31, 2012 | 0.9700 | 0.9700 | 0.9700 | 0 | +0.03(+3.19%) | |
| Oct 16, 2012 | 0.9400 | 0.9400 | 0.9400 | 0 | +0.01(+1.62%) | |
| Oct 11, 2012 | 0.9250 | 0.9250 | 0.9250 | 0 | +0.02(+1.65%) | |
| Sep 19, 2012 | 0.9100 | 0.9100 | 0.9100 | 0 | +0.14(+17.42%) | |
| Aug 23, 2012 | 0.7750 | 0.7750 | 0.7750 | 0 | -0.06(-7.74%) | |
| Aug 09, 2012 | 0.8400 | 0.8400 | 0.8400 | 0 | -0.01(-1.18%) | |
| Jul 24, 2012 | 0.8500 | 0.8500 | 0.8500 | 0 | +0.02(+1.80%) | |
| Jul 11, 2012 | 0.8350 | 0.8350 | 0.8350 | 0 | +0.03(+4.37%) | |
| Jul 06, 2012 | 0.8000 | 0.8000 | 0.8000 | 0 | +0.00(+0.00%) | |
| Jul 02, 2012 | 0.8000 | 0.8000 | 0.8000 | 0 | -0.02(-2.44%) | |
| May 23, 2012 | 0.8200 | 0.8200 | 0.8200 | 0 | +0.14(+20.59%) | |
| May 14, 2012 | 0.6800 | 0.6800 | 0.6800 | 0 | -0.05(-6.85%) | |
| May 09, 2012 | 0.7300 | 0.7300 | 0.7300 | 0 | -0.01(-0.68%) |
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.
