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
2017-12-13 1.79 1.85 1.79 1.85 400
2017-12-07 1.76 1.76 1.76 1.76 100
2017-12-04 1.79 1.79 1.79 1.79 79
2017-11-29 1.99 2.00 1.97 1.97 3,412
2017-11-28 2.30 2.30 1.91 1.91 11,033
2017-11-24 1.73 1.73 1.73 1.73 96
2017-11-22 1.93 1.93 1.80 1.80 600
2017-11-21 1.84 1.84 1.84 1.84 300
2017-11-20 1.76 1.83 1.76 1.83 300
2017-11-17 1.83 1.83 1.83 1.83 250
2017-11-16 2.10 2.10 2.03 2.03 2,963
2017-11-15 1.86 2.03 1.69 1.78 7,405
2017-11-14 2.26 3.40 2.16 2.16 110,917
2017-11-13 1.66 1.79 1.66 1.79 500
2017-11-10 1.77 1.78 1.77 1.78 300
2017-11-09 1.76 1.87 1.69 1.69 2,479
2017-11-08 1.51 1.80 1.47 1.58 2,820
2017-11-07 1.50 1.50 1.50 1.50 100
2017-11-06 1.44 1.44 1.37 1.37 1,659
2017-11-03 1.44 1.44 1.40 1.40 400
2017-11-02 1.37 1.42 1.37 1.39 500
2017-11-01 1.35 1.42 1.34 1.34 1,430
2017-10-31 1.41 1.41 1.29 1.29 400
2017-10-30 1.38 1.38 1.38 1.38 1
2017-10-27 1.42 1.42 1.42 1.42 100
2017-10-24 1.59 1.59 1.59 1.59 400
2017-10-18 1.63 1.63 1.61 1.61 200
2017-10-16 1.60 1.60 1.58 1.58 300
2017-10-13 1.65 1.65 1.65 1.65 100
2017-10-12 1.87 1.87 1.75 1.75 800

» 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.