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
2017-11-17 6.40 6.40 5.40 5.50 34,117
2017-11-16 6.00 9.25 5.60 7.25 763,183
2017-11-14 2.20 2.20 2.20 2.20 700
2017-11-13 2.35 2.35 2.35 2.35 2,000
2017-11-10 2.30 2.40 2.15 2.20 1,900
2017-11-09 2.65 3.45 2.05 2.05 6,609
2017-11-06 1.80 1.80 1.80 1.80 200
2017-11-03 1.80 1.80 1.80 1.80 100
2017-10-16 1.95 1.95 1.95 1.95 73
2017-10-13 1.90 1.90 1.90 1.90 287
2017-10-12 1.90 2.00 1.90 2.00 265
2017-10-10 2.10 2.10 2.10 2.10 220
2017-10-09 2.20 2.20 2.20 2.20 166
2017-10-06 1.95 2.20 1.85 1.85 2,833
2017-10-05 1.60 1.60 1.60 1.60 662
2017-09-27 1.85 1.85 1.85 1.85 251
2017-09-20 1.70 2.00 1.70 2.00 420
2017-08-30 1.60 1.65 1.60 1.60 800
2017-08-25 1.65 1.70 1.60 1.60 3,300
2017-08-21 1.80 1.80 1.80 1.80 100
2017-08-15 1.90 1.90 1.80 1.80 425
2017-08-14 1.80 1.80 1.75 1.80 1,000
2017-08-08 1.70 1.70 1.70 1.70 100
2017-08-07 1.75 1.75 1.75 1.75 195
2017-08-04 1.90 1.90 1.90 1.90 845
2017-08-02 2.05 2.05 2.05 2.05 1,900
2017-07-26 1.95 1.95 1.95 1.95 200
2017-07-24 2.05 2.05 2.05 2.05 960
2017-07-18 2.35 2.35 2.35 2.35 1,400
2017-07-17 2.35 2.35 2.15 2.15 800

» 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.