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
2018-12-10 1.07 1.07 1.03 1.04 1,712
2018-12-07 1.13 1.13 1.06 1.06 2,181
2018-12-06 1.06 1.22 1.06 1.11 2,540
2018-12-04 1.13 1.24 1.09 1.20 4,099
2018-12-03 1.25 1.25 1.19 1.20 2,211
2018-11-30 1.27 1.34 1.19 1.24 23,324
2018-11-29 1.66 1.77 1.66 1.68 2,891
2018-11-28 1.56 1.63 1.56 1.63 600
2018-11-27 1.85 1.90 1.70 1.72 7,291
2018-11-26 1.90 1.93 1.90 1.93 787
2018-11-23 1.89 1.89 1.89 1.89 300
2018-11-21 1.91 1.97 1.91 1.94 1,394
2018-11-20 1.88 1.90 1.87 1.88 603
2018-11-19 1.90 2.03 1.90 1.955 1,963
2018-11-16 1.78 2.00 1.78 1.91 3,829
2018-11-15 1.70 2.13 1.63 1.92 3,423
2018-11-14 1.84 1.84 1.77 1.77 500
2018-11-13 1.98 1.98 1.91 1.91 500
2018-11-12 1.98 1.98 1.98 1.98 85
2018-11-08 2.10 2.10 2.10 2.10 100
2018-11-07 2.37 2.47 2.16 2.24 1,700
2018-11-06 2.34 2.34 2.34 2.34 200
2018-11-05 2.46 2.62 2.44 2.46 5,508
2018-11-02 2.45 2.56 2.36 2.41 5,712
2018-11-01 2.40 2.51 2.33 2.34 3,729
2018-10-31 2.28 2.37 2.28 2.37 1,395
2018-10-30 2.50 2.50 2.40 2.40 3,426
2018-10-29 2.69 2.79 2.25 2.43 19,972
2018-10-26 2.20 3.00 2.20 2.44 28,318
2018-10-25 2.19 2.19 2.19 2.19 236

» 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.