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
2018-12-07 2.61 2.61 2.61 2.61 200
2018-12-06 2.80 2.80 2.80 2.80 253
2018-12-04 2.80 2.80 2.80 2.80 200
2018-11-29 2.86 2.86 2.86 2.86 100
2018-11-26 2.95 2.98 2.74 2.74 632
2018-11-16 2.66 2.81 2.66 2.81 529
2018-11-13 3.11 3.11 3.11 3.11 2,700
2018-11-09 2.81 2.82 2.81 2.82 400
2018-11-07 3.01 3.01 3.01 3.01 400
2018-11-05 3.00 3.00 3.00 3.00 100
2018-11-02 3.15 3.35 3.01 3.01 7,690
2018-11-01 2.66 3.10 2.66 3.10 3,716
2018-10-30 2.62 2.62 2.48 2.48 200
2018-10-29 2.83 2.83 2.61 2.61 200
2018-10-26 2.93 3.06 2.93 3.06 700
2018-10-25 2.62 2.62 2.62 2.62 200
2018-10-24 2.71 2.71 2.50 2.50 400
2018-10-23 3.15 3.15 2.85 2.85 1,046
2018-10-22 2.83 2.94 2.81 2.81 670
2018-10-19 3.00 3.53 2.70 2.89 8,839
2018-10-18 4.91 4.96 3.50 4.09 29,405
2018-10-17 2.70 6.36 2.70 4.21 22,610
2018-10-16 2.24 2.24 2.24 2.24 100
2018-10-12 2.41 2.41 2.41 2.41 200
2018-10-10 2.95 2.95 2.41 2.41 1,370
2018-10-09 3.20 3.20 2.70 2.70 400
2018-10-04 4.09 4.09 4.09 4.09 200
2018-09-25 4.30 4.30 4.30 4.30 21
2018-09-13 4.40 4.40 4.40 4.40 200
2018-09-07 4.00 4.00 4.00 4.00 1,715

» 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.