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
2018-01-12 4.55 4.55 4.55 4.55 100
2018-01-11 4.20 4.35 4.20 4.35 2,500
2018-01-10 4.50 4.50 4.10 4.10 3,015
2018-01-09 4.75 4.75 4.60 4.60 700
2018-01-08 4.80 5.05 4.60 4.60 2,123
2018-01-05 4.45 5.00 4.45 4.60 2,988
2018-01-04 4.50 4.70 4.30 4.35 2,225
2018-01-03 4.75 5.15 4.60 4.60 4,292
2018-01-02 4.35 4.45 4.35 4.35 301
2017-12-29 4.40 4.55 4.30 4.35 1,950
2017-12-28 4.30 4.55 4.30 4.45 500
2017-12-27 4.30 4.30 4.15 4.15 800
2017-12-26 4.50 4.50 4.20 4.20 382
2017-12-22 4.50 4.55 4.45 4.55 2,702
2017-12-21 4.75 4.75 4.55 4.55 945
2017-12-20 4.65 4.65 4.35 4.35 4,800
2017-12-19 4.25 4.45 4.25 4.45 3,500
2017-12-18 4.10 4.10 4.00 4.00 519
2017-12-15 4.05 4.05 4.00 4.00 600
2017-12-13 4.10 4.10 4.05 4.05 200
2017-12-12 4.20 4.20 4.10 4.10 600
2017-12-11 3.95 4.05 3.80 4.05 2,082
2017-12-08 4.45 4.45 4.05 4.05 600
2017-12-07 4.30 4.35 4.30 4.35 374
2017-12-05 4.40 4.55 4.35 4.55 1,716
2017-12-04 4.50 4.80 4.50 4.80 1,800
2017-12-01 4.80 4.90 4.50 4.50 1,944
2017-11-30 5.25 5.25 5.10 5.10 1,650
2017-11-29 5.25 5.25 4.85 5.00 2,522
2017-11-28 4.85 5.40 4.85 5.40 2,200

» 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.