CHINA CERAMICS CO LTD SHS Historical Stock Price

Below is the stock price history for China Ceramics Co Ltd Shs CCCL. Data is recorded each day for the historical open, high, low, close and volume. The China Ceramics Co Ltd Shs 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 Ceramics Co Ltd Shs Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-19 1.28 1.28 1.23 1.23 200
2018-09-14 1.40 1.40 1.40 1.40 200
2018-09-11 1.40 1.40 1.40 1.40 300
2018-08-28 1.44 1.44 1.44 1.44 200
2018-08-21 1.48 1.48 1.48 1.48 90
2018-08-20 1.44 1.44 1.44 1.44 3,400
2018-08-15 1.36 1.36 1.34 1.34 300
2018-08-13 1.56 1.56 1.51 1.56 100
2018-08-10 1.59 1.59 1.59 1.59 101
2018-08-09 1.59 1.59 1.59 1.59 1
2018-07-30 1.55 1.55 1.55 1.55 300
2018-07-26 1.60 1.60 1.60 1.60 100
2018-07-25 1.62 1.63 1.62 1.63 300
2018-07-24 1.63 1.68 1.63 1.68 1,000
2018-07-20 1.60 1.60 1.60 1.60 100
2018-07-18 1.74 1.78 1.74 1.78 1,000
2018-07-17 1.72 1.74 1.71 1.74 763
2018-07-16 1.75 1.93 1.75 1.86 1,500
2018-07-11 1.70 1.70 1.70 1.70 500
2018-07-10 1.78 1.78 1.78 1.78 100
2018-07-05 1.62 1.63 1.58 1.63 4,850
2018-07-02 1.63 1.63 1.63 1.63 100
2018-06-29 1.61 1.61 1.61 1.61 100
2018-06-27 1.61 1.61 1.61 1.61 200
2018-06-26 1.74 1.74 1.72 1.72 1,446
2018-06-25 1.61 1.61 1.60 1.60 650
2018-06-20 1.56 1.56 1.56 1.56 100
2018-06-19 1.55 1.55 1.55 1.55 200
2018-06-18 1.57 1.57 1.57 1.57 200
2018-06-05 1.60 1.60 1.58 1.58 282

» More China Ceramics Co Ltd Shs Stock Price History

To see other companies like China Ceramics Co Ltd Shs (CCCL), view our stock market today for news, and other data.