CHINA ADVANCED CONSTR MATLS GP Historical Stock Price

Below is the stock price history for China Advanced Constr Matls Gp CADC. Data is recorded each day for the historical open, high, low, close and volume. The China Advanced Constr Matls Gp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

China Advanced Constr Matls Gp Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-22 4.95 10.20 4.95 6.70 26,484
2018-06-21 4.75 4.85 4.75 4.85 372
2018-06-20 4.70 4.70 4.40 4.40 300
2018-06-19 3.90 4.25 3.90 4.25 300
2018-06-13 3.30 3.30 3.30 3.30 10
2018-06-11 3.65 3.65 3.60 3.60 800
2018-06-08 3.45 3.45 3.45 3.45 600
2018-06-07 3.60 3.70 3.60 3.70 400
2018-06-06 3.10 3.45 3.10 3.45 800
2018-06-05 3.10 3.10 3.10 3.10 500
2018-06-04 3.05 3.25 3.05 3.20 700
2018-06-01 3.20 3.35 3.00 3.10 1,208
2018-05-31 2.75 2.85 2.75 2.85 700
2018-05-30 2.75 2.75 2.70 2.70 350
2018-05-29 2.50 2.85 2.50 2.85 1,000
2018-05-25 2.80 2.80 2.80 2.80 500
2018-05-22 2.75 2.775 2.75 2.775 600
2018-05-21 2.65 2.65 2.65 2.65 100
2018-05-18 2.70 2.70 2.60 2.65 400
2018-05-17 2.65 2.65 2.65 2.65 200
2018-05-16 2.70 2.70 2.55 2.55 400
2018-05-15 2.70 2.70 2.65 2.65 700
2018-05-14 2.65 2.65 2.65 2.65 199
2018-05-11 2.35 2.35 2.35 2.35 200
2018-05-10 2.35 2.40 2.35 2.35 126
2018-05-09 2.30 2.30 2.30 2.30 100
2018-05-08 2.30 2.35 2.30 2.35 201
2018-05-07 2.40 2.40 2.35 2.35 200
2018-05-04 2.55 2.65 2.50 2.50 622
2018-05-03 2.50 2.90 2.45 2.60 2,249

» More China Advanced Constr Matls Gp Stock Price History

To see other companies like China Advanced Constr Matls Gp (CADC), view our stock market today for news, and other data.