FinancialContent is the trusted provider of stock market information to the media industry.
CHINA MRCH UNSP ADR (OP: CIHKY)
18.44 USD  +0.96 (+5.46%)
Official Closing Price  /  Updated: 5:20 PM EDT, Jul 20, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2018 18.14 18.21 18.13 18.15 80,089 +0.42(+2.37%)
Jun 28, 2018 17.73 17.73 17.52 17.73 126,688 -0.10(-0.53%)
Jun 27, 2018 18.09 18.24 17.77 17.83 63,849 -0.67(-3.65%)
Jun 26, 2018 18.58 18.64 18.38 18.50 78,220 -0.17(-0.94%)
Jun 25, 2018 18.82 18.84 18.50 18.67 43,446 -0.19(-0.98%)
Jun 22, 2018 18.72 18.90 18.72 18.86 33,024 -0.04(-0.21%)
Jun 21, 2018 19.30 19.30 18.80 18.90 15,702 -0.31(-1.61%)
Jun 20, 2018 19.44 19.71 19.21 19.21 11,635 -0.32(-1.64%)
Jun 19, 2018 19.34 19.59 19.33 19.53 26,140 -0.27(-1.36%)
Jun 18, 2018 20.08 20.08 19.56 19.80 24,419 -0.19(-0.95%)
Jun 15, 2018 20.19 20.19 19.99 22,083 -0.20(-0.99%)
Jun 14, 2018 20.34 20.35 20.18 20.19 42,459 -0.21(-1.03%)
Jun 13, 2018 20.50 20.50 20.25 20.40 17,121 -0.18(-0.87%)
Jun 12, 2018 20.88 20.99 20.57 20.58 21,526 -0.16(-0.75%)
Jun 11, 2018 20.76 20.80 20.70 20.74 17,139 -0.03(-0.17%)
Jun 08, 2018 20.61 20.88 20.57 20.77 6,760 -0.21(-0.98%)
Jun 07, 2018 21.15 21.24 20.93 20.98 16,157 -0.08(-0.40%)
Jun 06, 2018 20.98 21.06 20.90 21.06 21,594 +0.18(+0.86%)
Jun 05, 2018 21.11 21.11 20.86 20.88 36,645 -0.20(-0.95%)
Jun 04, 2018 21.11 21.11 20.86 21.08 21,723 +0.43(+2.08%)
Jun 01, 2018 20.70 20.84 20.59 20.65 64,649 -0.04(-0.19%)
May 31, 2018 20.61 20.80 20.54 20.69 166,331 +0.00(+0.00%)
May 30, 2018 20.55 20.70 20.45 20.69 85,892 +0.19(+0.93%)
May 29, 2018 21.03 21.03 20.37 20.50 180,950 -0.66(-3.12%)
May 25, 2018 21.16 21.16 21.16 0 -0.11(-0.52%)
May 24, 2018 21.58 21.58 21.03 21.27 57,335 -0.38(-1.76%)
May 23, 2018 21.65 21.65 21.39 21.65 76,309 -0.32(-1.46%)
May 22, 2018 22.20 22.28 21.89 21.97 121,080 -0.20(-0.89%)
May 21, 2018 22.20 22.20 22.05 22.17 132,431 +0.57(+2.63%)
May 18, 2018 21.88 21.88 21.55 21.60 18,270 +0.07(+0.30%)
May 17, 2018 21.88 21.88 21.50 21.54 13,251 -0.62(-2.80%)
May 16, 2018 22.13 22.23 22.00 22.16 12,034 +0.14(+0.64%)
May 15, 2018 22.40 22.40 22.00 22.01 12,270 -0.49(-2.16%)
May 14, 2018 22.25 22.77 22.25 22.50 54,583 +0.10(+0.45%)
May 11, 2018 22.34 22.55 22.30 22.40 71,540 +0.27(+1.22%)
May 10, 2018 22.03 22.14 22.00 22.13 12,135 +0.51(+2.36%)
May 09, 2018 21.69 21.69 21.47 21.62 19,960 +0.17(+0.80%)
May 08, 2018 21.40 21.45 21.35 21.45 28,930 +0.37(+1.75%)
May 07, 2018 21.23 21.23 21.08 21.08 15,002 -0.13(-0.61%)
May 04, 2018 20.95 21.21 20.90 21.21 25,249 +0.17(+0.81%)
May 03, 2018 21.25 21.25 20.81 21.04 37,247 -0.34(-1.59%)
May 02, 2018 21.71 21.91 21.35 21.38 49,135 -0.66(-2.99%)
May 01, 2018 22.71 22.78 21.86 22.04 61,410 -0.70(-3.08%)
Apr 30, 2018 22.37 22.74 22.11 22.74 74,068 +0.94(+4.31%)
Apr 27, 2018 20.91 22.75 20.91 21.80 123,097 +1.07(+5.16%)
Apr 26, 2018 20.73 20.73 20.72 20.73 1,267 -0.21(-1.03%)
Apr 25, 2018 20.95 20.95 20.95 20.95 292 -0.26(-1.20%)
Apr 24, 2018 21.41 21.41 20.85 21.20 2,096 +0.62(+2.99%)
Apr 23, 2018 20.69 20.76 20.58 20.58 3,565 -0.04(-0.19%)
Apr 20, 2018 20.95 21.03 20.62 20.62 1,269 -0.79(-3.67%)
Apr 19, 2018 20.70 21.41 20.70 21.41 2,262 +0.48(+2.29%)
Apr 18, 2018 20.86 20.93 20.86 20.93 611 +0.13(+0.63%)
Apr 17, 2018 20.80 20.80 20.80 20.80 1,354 +0.10(+0.50%)
Apr 16, 2018 20.81 20.81 20.70 20.70 2,716 -1.08(-4.97%)
Apr 13, 2018 21.74 21.91 21.53 21.78 1,566 -0.20(-0.91%)
Apr 12, 2018 21.76 21.98 21.76 21.98 876 -0.03(-0.14%)
Apr 11, 2018 21.83 22.01 21.83 22.01 707 +0.30(+1.38%)
Apr 10, 2018 20.98 21.71 20.98 21.71 1,126 +1.46(+7.21%)
Apr 09, 2018 20.12 20.25 19.74 20.25 1,278 -0.10(-0.49%)
Apr 06, 2018 20.35 20.35 20.17 20.35 1,263 -0.35(-1.69%)
Apr 05, 2018 20.83 20.83 20.30 20.70 535 +0.18(+0.88%)
Apr 04, 2018 20.17 20.52 20.00 20.52 8,465 -0.53(-2.52%)
Apr 03, 2018 20.25 21.05 20.25 21.05 4,725 +0.75(+3.69%)
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