CHINA GENGSHENG MINERALS Historical Stock Price

Below is the stock price history for China Gengsheng Minerals CHGS. Data is recorded each day for the historical open, high, low, close and volume. The China Gengsheng Minerals 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 Gengsheng Minerals Historical Stock Price

DateOpenHighLowCloseVolume
2014-05-16 0.1745 0.1745 0.1745 0.1745 400
2014-05-15 0.2095 0.2095 0.181 0.1857 3,300
2014-05-14 0.21 0.2488 0.21 0.227 14,300
2014-05-13 0.1755 0.2489 0.16 0.2398 8,912
2014-05-12 0.185 0.192 0.18 0.1801 23,032
2014-05-09 0.31 0.3202 0.24 0.2402 5,690
2014-05-08 0.339 0.339 0.28 0.28 3,800
2014-05-07 0.3199 0.3301 0.3199 0.3299 324
2014-04-24 0.35 0.35 0.35 0.35 100
2014-04-23 0.34 0.34 0.331 0.331 6,000
2014-04-21 0.345 0.345 0.345 0.345 2,500
2014-04-16 0.3635 0.365 0.3635 0.365 200
2014-04-14 0.3601 0.3601 0.3601 0.3601 200
2014-04-11 0.3501 0.361 0.3501 0.3598 600
2014-04-10 0.36 0.36 0.3593 0.3593 240
2014-04-09 0.4001 0.42 0.37 0.37 2,267
2014-04-08 0.3758 0.3857 0.3757 0.3801 588
2014-04-07 0.38 0.3822 0.3628 0.3628 9,400
2014-04-04 0.39 0.39 0.39 0.39 400
2014-04-03 0.41 0.42 0.371 0.39 8,000
2014-04-02 0.4203 0.4503 0.42 0.42 8,512
2014-04-01 0.34 0.44 0.34 0.4397 31,116
2014-03-27 0.363 0.363 0.363 0.363 1,010
2014-03-25 0.40 0.40 0.40 0.40 100
2014-03-24 0.41 0.4115 0.3615 0.3801 1,200
2014-03-21 0.41 0.4301 0.41 0.4101 9,400
2014-03-20 0.3526 0.42 0.3526 0.42 5,004
2014-03-19 0.4112 0.4112 0.39 0.39 1,205
2014-03-18 0.42 0.425 0.42 0.425 6,800
2014-03-17 0.4299 0.4305 0.4123 0.4135 6,000

» More China Gengsheng Minerals Stock Price History

To see other companies like China Gengsheng Minerals (CHGS), view our stock market today for news, and other data.