FinancialContent is the trusted provider of stock market information to the media industry.
CHINA MRCH UNSP ADR (OP: CIHKY)
17.81 USD  -0.24 (-1.35%)
Official Closing Price  /  Updated: 5:20 PM EDT, Jul 16, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2013 8.320 8.320 8.320 8.320 795 -0.20(-2.35%)
Jun 26, 2013 8.520 8.520 8.520 8.520 1,479 +0.32(+3.90%)
Jun 25, 2013 8.130 8.200 8.130 8.200 1,740 +0.07(+0.86%)
Jun 24, 2013 8.040 8.150 8.040 8.130 1,008 -0.26(-3.10%)
Jun 21, 2013 8.490 8.490 8.230 8.390 3,236 +0.12(+1.45%)
Jun 20, 2013 8.530 8.530 8.270 8.270 555 -0.59(-6.66%)
Jun 19, 2013 8.930 8.930 8.860 8.860 253 -0.21(-2.32%)
Jun 18, 2013 9.070 9.070 9.070 9.070 306 +0.05(+0.55%)
Jun 17, 2013 8.880 9.020 8.880 9.020 2,789 +0.14(+1.58%)
Jun 14, 2013 8.900 8.900 8.740 8.880 2,667 -0.23(-2.52%)
Jun 13, 2013 8.670 9.110 8.670 9.110 2,543 +0.21(+2.36%)
Jun 12, 2013 9.200 9.200 8.900 8.900 2,497 -0.25(-2.73%)
Jun 11, 2013 9.040 9.150 8.960 9.150 1,620 -0.13(-1.40%)
Jun 07, 2013 9.280 9.280 9.280 0 -0.10(-1.07%)
Jun 06, 2013 9.390 9.390 9.380 9.380 3,082 -0.03(-0.32%)
Jun 05, 2013 9.440 9.440 9.410 9.410 517 -0.13(-1.36%)
Jun 04, 2013 9.640 9.640 9.390 9.540 1,485 -0.55(-5.45%)
Jun 03, 2013 10.09 10.09 10.09 10.09 157 +0.34(+3.49%)
May 31, 2013 10.02 10.02 9.750 9.750 1,393 -0.43(-4.21%)
May 30, 2013 10.10 10.18 10.10 10.18 240 +0.06(+0.57%)
May 29, 2013 10.19 10.23 10.12 10.12 1,503 -0.44(-4.17%)
May 28, 2013 10.56 10.56 10.56 10.56 350 +0.33(+3.23%)
May 24, 2013 10.19 10.30 10.19 10.23 3,551 -0.03(-0.29%)
May 23, 2013 10.42 10.42 10.26 10.26 2,305 -0.36(-3.39%)
May 22, 2013 10.64 10.64 10.62 10.62 849 -0.23(-2.12%)
May 21, 2013 10.75 10.85 10.75 10.85 348 -0.01(-0.09%)
May 20, 2013 10.86 10.86 10.86 10.86 182 +0.03(+0.28%)
May 17, 2013 10.82 10.83 10.82 10.83 1,009 +0.21(+1.98%)
May 16, 2013 10.72 10.72 10.62 10.62 657 -0.24(-2.21%)
May 15, 2013 10.76 10.86 10.72 10.86 3,228 +0.07(+0.65%)
May 13, 2013 10.79 10.79 10.75 10.79 4,091 -0.11(-1.01%)
May 10, 2013 10.84 10.91 10.84 10.90 7,901 +0.02(+0.18%)
May 09, 2013 10.89 10.89 10.86 10.88 5,199 -0.10(-0.91%)
May 08, 2013 10.93 10.99 10.93 10.98 2,282 +0.04(+0.37%)
May 07, 2013 10.91 10.94 10.91 10.94 1,218 +0.14(+1.30%)
May 06, 2013 10.68 10.80 10.68 10.80 1,660 +0.03(+0.28%)
May 03, 2013 10.76 10.78 10.76 10.77 2,093 +0.28(+2.63%)
May 02, 2013 10.49 10.49 10.49 10.49 271 -0.06(-0.53%)
May 01, 2013 10.54 10.67 10.50 10.55 5,196 -0.22(-2.04%)
Apr 30, 2013 10.74 10.77 10.74 10.77 1,559 +0.29(+2.81%)
Apr 29, 2013 10.49 10.51 10.48 10.48 1,392 +0.05(+0.44%)
Apr 26, 2013 10.43 10.43 10.43 10.43 200 +0.03(+0.29%)
Apr 25, 2013 10.32 10.42 10.32 10.40 370 +0.31(+3.07%)
Apr 24, 2013 10.09 10.09 10.09 10.09 712 +0.23(+2.33%)
Apr 23, 2013 9.860 9.860 9.860 9.860 132 +0.04(+0.41%)
Apr 22, 2013 9.930 9.930 9.820 9.820 675 -0.10(-1.01%)
Apr 19, 2013 9.920 9.920 9.920 9.920 542 +0.33(+3.44%)
Apr 17, 2013 9.590 9.590 9.590 0 -0.36(-3.62%)
Apr 16, 2013 9.914 9.950 9.914 9.950 795 +0.30(+3.11%)
Apr 15, 2013 9.930 9.930 9.650 9.650 1,824 -0.35(-3.50%)
Apr 12, 2013 10.04 10.04 9.860 10.00 11,684 -0.16(-1.57%)
Apr 11, 2013 10.16 10.16 10.16 10.16 1,075 +0.00(+0.02%)
Apr 10, 2013 10.18 10.18 10.16 10.16 277 +0.17(+1.68%)
Apr 09, 2013 9.990 9.990 9.990 9.990 100 +0.00(+0.00%)
Apr 08, 2013 9.980 9.990 9.980 9.990 2,286 +0.15(+1.57%)
Apr 05, 2013 9.836 9.836 9.836 9.836 106 -0.29(-2.90%)
Apr 04, 2013 10.01 10.13 9.940 10.13 4,536 +0.00(+0.00%)
Apr 03, 2013 10.11 10.13 10.03 10.13 5,411 -0.31(-2.97%)
Apr 02, 2013 10.45 10.45 10.42 10.44 3,567 -0.14(-1.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More