China Railway Construction Corp Ltd (OP: CWYCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 22, 2011 | 1.130 | 1.130 | 1.130 | 1.130 | 0 | -0.02(-1.74%) |
| Feb 18, 2011 | 1.150 | 1.150 | 1.150 | 1.150 | 2,000 | +0.00(+0.00%) |
| Feb 17, 2011 | 1.150 | 1.150 | 1.150 | 1.150 | 500 | -0.01(-0.86%) |
| Feb 14, 2011 | 1.160 | 1.160 | 1.160 | 0 | +0.03(+2.65%) | |
| Feb 11, 2011 | 1.130 | 1.130 | 1.130 | 1.130 | 3,343 | -0.05(-4.24%) |
| Feb 10, 2011 | 1.180 | 1.180 | 1.180 | 1.180 | 100 | -0.01(-0.84%) |
| Feb 09, 2011 | 1.190 | 1.190 | 1.190 | 1.190 | 166 | +0.01(+0.85%) |
| Feb 08, 2011 | 1.180 | 1.180 | 1.180 | 1.180 | 3,572 | -0.05(-4.07%) |
| Feb 04, 2011 | 1.230 | 1.230 | 1.230 | 0 | +0.00(+0.00%) | |
| Feb 03, 2011 | 1.230 | 1.230 | 1.230 | 1.230 | 300 | +0.00(+0.00%) |
| Jan 27, 2011 | 1.230 | 1.230 | 1.230 | 0 | +0.01(+0.82%) | |
| Jan 25, 2011 | 1.220 | 1.220 | 1.220 | 0 | +0.00(+0.00%) | |
| Jan 24, 2011 | 1.220 | 1.220 | 1.220 | 1.220 | 100 | +0.00(+0.00%) |
| Jan 20, 2011 | 1.220 | 1.220 | 1.220 | 0 | +0.01(+0.83%) | |
| Jan 18, 2011 | 1.210 | 1.210 | 1.210 | 0 | -0.03(-2.42%) | |
| Jan 12, 2011 | 1.240 | 1.240 | 1.240 | 1.240 | 0 | +0.04(+3.33%) |
| Jan 10, 2011 | 1.200 | 1.200 | 1.200 | 0 | -0.01(-0.83%) | |
| Jan 05, 2011 | 1.210 | 1.210 | 1.210 | 0 | +0.01(+0.83%) | |
| Jan 04, 2011 | 1.200 | 1.200 | 1.200 | 1.200 | 1,000 | -0.04(-3.23%) |
| Dec 30, 2010 | 1.240 | 1.240 | 1.240 | 0 | +0.05(+4.20%) | |
| Dec 29, 2010 | 1.190 | 1.190 | 1.190 | 1.190 | 300 | -0.05(-4.03%) |
| Dec 27, 2010 | 1.240 | 1.240 | 1.240 | 0 | -0.07(-5.34%) | |
| Dec 20, 2010 | 1.310 | 1.310 | 1.310 | 0 | +0.05(+3.97%) | |
| Dec 14, 2010 | 1.260 | 1.260 | 1.260 | 0 | -0.01(-1.18%) | |
| Dec 13, 2010 | 1.260 | 1.275 | 1.260 | 1.275 | 3,200 | +0.03(+2.82%) |
| Dec 10, 2010 | 1.240 | 1.240 | 1.240 | 1.240 | 11,000 | -0.02(-1.59%) |
| Dec 09, 2010 | 1.260 | 1.260 | 1.260 | 1.260 | 4,800 | +0.03(+2.44%) |
| Dec 08, 2010 | 1.230 | 1.230 | 1.230 | 1.230 | 1,000 | +0.02(+1.65%) |
| Dec 03, 2010 | 1.210 | 1.210 | 1.210 | 0 | -0.05(-3.97%) | |
| Nov 22, 2010 | 1.260 | 1.260 | 1.260 | 1.260 | 0 | +0.03(+2.44%) |
| Nov 18, 2010 | 1.230 | 1.230 | 1.230 | 1.230 | 0 | +0.02(+1.65%) |
| Nov 17, 2010 | 1.210 | 1.210 | 1.210 | 1.210 | 2,000 | -0.04(-3.20%) |
| Nov 16, 2010 | 1.250 | 1.250 | 1.250 | 1.250 | 500 | -0.01(-0.79%) |
| Nov 15, 2010 | 1.260 | 1.260 | 1.250 | 1.260 | 21,500 | -0.07(-5.26%) |
| Nov 12, 2010 | 1.330 | 1.330 | 1.330 | 1.330 | 250 | +0.08(+5.98%) |
| Nov 10, 2010 | 1.255 | 1.255 | 1.255 | 1.255 | 0 | +0.00(+0.40%) |
| Nov 09, 2010 | 1.250 | 1.250 | 1.250 | 1.250 | 330 | +0.00(+0.00%) |
| Nov 08, 2010 | 1.250 | 1.250 | 1.250 | 1.250 | 110 | +0.00(+0.00%) |
| Nov 04, 2010 | 1.250 | 1.250 | 1.250 | 0 | +0.02(+1.63%) | |
| Nov 02, 2010 | 1.230 | 1.230 | 1.230 | 0 | -0.01(-0.81%) | |
| Nov 01, 2010 | 1.240 | 1.240 | 1.240 | 1.240 | 4,000 | +0.01(+0.81%) |
| Oct 29, 2010 | 1.230 | 1.230 | 1.230 | 1.230 | 250 | +0.00(+0.00%) |
| Oct 28, 2010 | 1.230 | 1.230 | 1.230 | 1.230 | 600 | +0.03(+2.50%) |
| Oct 27, 2010 | 1.200 | 1.200 | 1.200 | 1.200 | 16,751 | -0.14(-10.45%) |
| Oct 15, 2010 | 1.340 | 1.340 | 1.340 | 0 | +0.01(+0.75%) | |
| Oct 14, 2010 | 1.330 | 1.330 | 1.330 | 1.330 | 300 | +0.01(+0.76%) |
| Oct 13, 2010 | 1.320 | 1.320 | 1.320 | 1.320 | 1,400 | -0.03(-2.22%) |
| Oct 11, 2010 | 1.350 | 1.350 | 1.350 | 0 | +0.06(+4.65%) | |
| Oct 08, 2010 | 1.290 | 1.290 | 1.290 | 1.290 | 100 | +0.00(+0.00%) |
| Oct 07, 2010 | 1.290 | 1.290 | 1.290 | 1.290 | 2,000 | -0.06(-4.44%) |
| Oct 05, 2010 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) | |
| Sep 30, 2010 | 1.350 | 1.350 | 1.350 | 0 | -0.03(-2.17%) | |
| Sep 28, 2010 | 1.380 | 1.380 | 1.380 | 0 | -0.01(-0.72%) | |
| Sep 27, 2010 | 1.390 | 1.390 | 1.390 | 1.390 | 500 | +0.01(+0.72%) |
| Sep 20, 2010 | 1.380 | 1.380 | 1.380 | 0 | +0.00(+0.00%) | |
| Sep 17, 2010 | 1.380 | 1.380 | 1.380 | 1.380 | 1,750 | +0.05(+3.76%) |
| Sep 09, 2010 | 1.330 | 1.330 | 1.330 | 0 | +0.01(+0.76%) | |
| Sep 08, 2010 | 1.320 | 1.320 | 1.320 | 1.320 | 5,100 | -0.08(-5.71%) |
| Sep 07, 2010 | 1.400 | 1.400 | 1.400 | 1.400 | 1,100 | +0.07(+5.26%) |
| Sep 03, 2010 | 1.310 | 1.330 | 1.310 | 1.330 | 10,257 | -0.03(-2.21%) |
| Sep 02, 2010 | 1.310 | 1.370 | 1.310 | 1.360 | 23,700 | +0.08(+6.25%) |
| Sep 01, 2010 | 1.280 | 1.280 | 1.280 | 1.280 | 500 | +0.03(+2.40%) |
| Aug 31, 2010 | 1.250 | 1.250 | 1.250 | 1.250 | 500 | -0.10(-7.41%) |
| Aug 20, 2010 | 1.350 | 1.350 | 1.350 | 0 | +0.08(+6.30%) | |
| Aug 17, 2010 | 1.270 | 1.270 | 1.270 | 0 | +0.00(+0.00%) | |
| Aug 13, 2010 | 1.270 | 1.270 | 1.270 | 0 | +0.00(+0.00%) | |
| Aug 11, 2010 | 1.270 | 1.270 | 1.270 | 0 | -0.07(-5.22%) | |
| Aug 06, 2010 | 1.340 | 1.340 | 1.340 | 0 | -0.01(-0.74%) | |
| Aug 05, 2010 | 1.350 | 1.350 | 1.350 | 1.350 | 3,000 | -0.03(-2.53%) |
| Aug 04, 2010 | 1.385 | 1.385 | 1.385 | 1.385 | 500 | -0.05(-3.82%) |
| Aug 02, 2010 | 1.440 | 1.440 | 1.440 | 0 | +0.10(+7.46%) | |
| Jul 22, 2010 | 1.340 | 1.340 | 1.340 | 1.340 | 0 | +0.02(+1.52%) |
| Jul 13, 2010 | 1.320 | 1.320 | 1.320 | 0 | +0.00(+0.00%) | |
| Jul 12, 2010 | 1.380 | 1.380 | 1.320 | 1.320 | 6,000 | +0.00(+0.00%) |
| Jul 09, 2010 | 1.320 | 1.320 | 1.320 | 1.320 | 1,000 | +0.02(+1.54%) |
| Jul 08, 2010 | 1.300 | 1.300 | 1.300 | 1.300 | 10,000 | +0.01(+0.78%) |
| Jul 07, 2010 | 1.290 | 1.290 | 1.290 | 1.290 | 3,000 | -0.02(-1.53%) |
| Jul 06, 2010 | 1.310 | 1.320 | 1.310 | 1.310 | 5,400 | +0.11(+9.17%) |
| Jul 02, 2010 | 1.240 | 1.240 | 1.200 | 1.200 | 2,000 | -0.10(-7.69%) |
| Jun 24, 2010 | 1.300 | 1.300 | 1.300 | 0 | +0.00(+0.00%) | |
| Jun 23, 2010 | 1.250 | 1.300 | 1.250 | 1.300 | 1,600 | +0.03(+2.36%) |
| Jun 21, 2010 | 1.270 | 1.270 | 1.270 | 0 | +0.03(+2.42%) | |
| Jun 18, 2010 | 1.230 | 1.240 | 1.230 | 1.240 | 2,500 | +0.03(+2.48%) |
| Jun 16, 2010 | 1.210 | 1.210 | 1.210 | 0 | -0.05(-3.97%) | |
| Jun 15, 2010 | 1.200 | 1.260 | 1.200 | 1.260 | 4,500 | +0.04(+3.28%) |
| Jun 14, 2010 | 1.210 | 1.220 | 1.210 | 1.220 | 440 | +0.03(+2.95%) |
| Jun 10, 2010 | 1.185 | 1.185 | 1.185 | 1.185 | 0 | +0.04(+3.04%) |
| Jun 08, 2010 | 1.150 | 1.150 | 1.150 | 1.150 | 0 | -0.01(-0.86%) |
| Jun 07, 2010 | 1.160 | 1.160 | 1.160 | 1.160 | 3,000 | +0.01(+0.87%) |
| Jun 04, 2010 | 1.150 | 1.150 | 1.150 | 1.150 | 500 | -0.01(-0.86%) |
| Jun 03, 2010 | 1.160 | 1.160 | 1.160 | 1.160 | 2,500 | +0.03(+2.65%) |
| Jun 02, 2010 | 1.130 | 1.130 | 1.130 | 1.130 | 11,000 | -0.01(-0.88%) |
| Jun 01, 2010 | 1.140 | 1.140 | 1.140 | 1.140 | 3,000 | +0.01(+0.88%) |
| May 27, 2010 | 1.130 | 1.130 | 1.130 | 1.130 | 0 | +0.03(+2.73%) |
| May 25, 2010 | 1.100 | 1.100 | 1.100 | 0 | -0.05(-4.35%) | |
| May 24, 2010 | 1.160 | 1.160 | 1.140 | 1.150 | 3,800 | +0.03(+2.68%) |
| May 21, 2010 | 1.120 | 1.120 | 1.120 | 1.120 | 900 | +0.02(+1.82%) |
| May 20, 2010 | 1.100 | 1.130 | 1.100 | 1.100 | 8,900 | -0.09(-7.56%) |
| May 17, 2010 | 1.190 | 1.190 | 1.190 | 0 | -0.04(-3.25%) | |
| May 14, 2010 | 1.230 | 1.230 | 1.230 | 1.230 | 1,650 | +0.02(+1.65%) |
| May 13, 2010 | 1.210 | 1.210 | 1.210 | 1.210 | 2,000 | +0.02(+1.68%) |
| May 12, 2010 | 1.180 | 1.190 | 1.180 | 1.190 | 900 | +0.04(+3.48%) |
| May 11, 2010 | 1.150 | 1.150 | 1.150 | 1.150 | 5,090 | -0.02(-1.71%) |
| May 10, 2010 | 1.170 | 1.170 | 1.170 | 1.170 | 500 | +0.05(+4.46%) |
| May 07, 2010 | 1.130 | 1.130 | 1.100 | 1.120 | 33,011 | +0.07(+6.67%) |
| May 06, 2010 | 1.130 | 1.200 | 1.050 | 1.050 | 4,704 | -0.13(-11.02%) |
| May 05, 2010 | 1.170 | 1.200 | 1.170 | 1.180 | 13,000 | -0.04(-3.28%) |
| May 04, 2010 | 1.185 | 1.220 | 1.185 | 1.220 | 4,000 | -0.02(-1.61%) |
| May 03, 2010 | 1.200 | 1.300 | 1.200 | 1.240 | 15,000 | +0.01(+0.81%) |
| Apr 30, 2010 | 1.230 | 1.280 | 1.230 | 1.230 | 16,200 | +0.00(+0.00%) |
| Apr 29, 2010 | 1.230 | 1.230 | 1.230 | 1.230 | 300 | -0.04(-3.15%) |
| Apr 28, 2010 | 1.270 | 1.270 | 1.270 | 1.270 | 300 | -0.02(-1.55%) |
| Apr 27, 2010 | 1.240 | 1.290 | 1.240 | 1.290 | 1,000 | +0.00(+0.00%) |
| Apr 26, 2010 | 1.250 | 1.290 | 1.250 | 1.290 | 3,000 | +0.04(+3.20%) |
| Apr 23, 2010 | 1.250 | 1.250 | 1.250 | 1.250 | 500 | +0.03(+2.46%) |
| Apr 22, 2010 | 1.220 | 1.220 | 1.220 | 1.220 | 3,000 | -0.03(-2.40%) |
| Apr 21, 2010 | 1.250 | 1.250 | 1.250 | 1.250 | 2,700 | +0.00(+0.40%) |
| Apr 20, 2010 | 1.240 | 1.245 | 1.240 | 1.245 | 5,600 | +0.07(+5.51%) |
| Apr 19, 2010 | 1.220 | 1.220 | 1.170 | 1.180 | 23,950 | -0.07(-5.60%) |
| Apr 16, 2010 | 1.280 | 1.280 | 1.220 | 1.250 | 14,000 | -0.02(-1.57%) |
| Apr 15, 2010 | 1.280 | 1.300 | 1.220 | 1.270 | 39,847 | -0.03(-2.31%) |
| Apr 14, 2010 | 1.280 | 1.300 | 1.230 | 1.300 | 65,480 | +0.06(+4.84%) |
| Apr 12, 2010 | 1.240 | 1.240 | 1.240 | 1.240 | 0 | -0.02(-1.59%) |
| Apr 08, 2010 | 1.260 | 1.260 | 1.260 | 1.260 | 0 | +0.01(+0.80%) |
| Apr 07, 2010 | 1.250 | 1.250 | 1.250 | 1.250 | 2,200 | +0.04(+3.31%) |
| Apr 06, 2010 | 1.210 | 1.210 | 1.210 | 1.210 | 1,500 | -0.02(-1.63%) |
| Apr 05, 2010 | 1.230 | 1.230 | 1.230 | 1.230 | 2,000 | -0.02(-1.60%) |
| Mar 31, 2010 | 1.250 | 1.250 | 1.250 | 0 | +0.04(+3.31%) | |
| Mar 30, 2010 | 1.210 | 1.210 | 1.210 | 1.210 | 5,000 | -0.03(-2.42%) |
| Mar 24, 2010 | 1.240 | 1.240 | 1.240 | 1.240 | 0 | +0.00(+0.00%) |
| Mar 23, 2010 | 1.240 | 1.240 | 1.240 | 1.240 | 1,000 | -0.03(-2.36%) |
| Mar 18, 2010 | 1.270 | 1.270 | 1.270 | 1.270 | 0 | +0.00(+0.00%) |
| Mar 17, 2010 | 1.220 | 1.270 | 1.220 | 1.270 | 2,500 | +0.01(+0.79%) |
| Mar 16, 2010 | 1.260 | 1.260 | 1.260 | 1.260 | 4,200 | +0.05(+4.13%) |
| Mar 15, 2010 | 1.240 | 1.240 | 1.190 | 1.210 | 29,500 | -0.05(-3.97%) |
| Mar 12, 2010 | 1.260 | 1.270 | 1.260 | 1.260 | 39,791 | +0.02(+1.61%) |
| Mar 11, 2010 | 1.240 | 1.250 | 1.235 | 1.240 | 14,200 | -0.01(-0.80%) |
| Mar 10, 2010 | 1.250 | 1.500 | 1.240 | 1.250 | 4,900 | +0.00(+0.00%) |
| Mar 08, 2010 | 1.250 | 1.250 | 1.250 | 1.250 | 0 | +0.00(+0.00%) |
| Mar 05, 2010 | 1.250 | 1.250 | 1.250 | 1.250 | 500 | -0.03(-2.34%) |
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.