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
2018-09-13 4.40 4.40 4.40 4.40 200
2018-09-07 4.00 4.00 4.00 4.00 1,715
2018-09-04 5.30 5.30 5.00 5.00 190
2018-08-31 3.90 4.00 3.90 4.00 200
2018-08-30 4.15 4.15 4.15 4.15 100
2018-08-29 4.25 4.25 4.25 4.25 300
2018-08-27 4.95 4.95 4.95 4.95 200
2018-08-24 4.80 4.80 4.80 4.80 1
2018-08-23 5.05 5.05 5.05 5.05 197
2018-08-14 5.70 5.70 5.70 5.70 2
2018-08-07 5.25 5.25 5.25 5.25 100
2018-08-06 5.50 5.50 5.30 5.30 273
2018-08-01 6.25 6.25 5.625 5.625 671
2018-07-30 7.30 7.30 6.10 6.10 800
2018-07-27 7.30 7.40 6.35 6.35 845
2018-07-25 6.70 6.70 6.70 6.70 100
2018-07-20 6.75 7.10 6.75 6.90 300
2018-07-19 6.30 6.30 6.30 6.30 1,100
2018-07-17 6.45 6.50 6.45 6.50 119
2018-07-13 6.65 6.65 6.65 6.65 100
2018-07-12 6.65 6.80 6.55 6.60 938
2018-07-11 6.45 6.45 6.45 6.45 100
2018-07-10 7.10 7.10 6.85 6.85 248
2018-07-09 6.30 6.75 6.30 6.75 242
2018-07-06 7.50 7.50 7.00 7.05 646
2018-07-05 6.45 7.00 6.45 6.50 6,047
2018-07-03 6.35 6.50 6.00 6.00 767
2018-07-02 6.25 6.30 5.50 6.30 3,718
2018-06-29 5.05 5.55 5.05 5.55 1,783
2018-06-28 6.05 6.05 5.05 5.05 500

» 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.