CHINA INFRASTRUCTURE INVT Historical Stock Price

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

DateOpenHighLowCloseVolume
2011-11-17 0.6025 0.6025 0.35 0.4531 26,891
2011-11-16 0.74 0.74 0.74 0.74 100
2011-11-15 0.661 0.661 0.64 0.64 1,785
2011-11-14 0.70 0.71 0.70 0.71 1,500
2011-11-10 0.84 0.84 0.78 0.78 1,190
2011-11-09 0.80 0.80 0.80 0.80 500
2011-11-08 0.8501 0.8501 0.85 0.85 996
2011-11-07 0.85 0.85 0.8197 0.8197 2,090
2011-11-03 0.86 0.90 0.86 0.90 900
2011-11-02 0.85 0.85 0.85 0.85 100
2011-11-01 0.86 0.86 0.83 0.83 1,675
2011-10-31 0.93 0.93 0.85 0.85 3,100
2011-10-28 1.00 1.00 0.94 1.00 4,447
2011-10-26 0.92 0.92 0.92 0.92 900
2011-10-25 0.9201 0.93 0.92 0.93 800
2011-10-24 0.9532 0.9532 0.9532 0.9532 160
2011-10-21 0.99 1.01 0.99 1.01 3,205
2011-10-20 1.03 1.03 1.01 1.01 1,660
2011-10-19 1.07 1.08 1.05 1.05 6,950
2011-10-18 1.03 1.04 1.03 1.04 2,733
2011-10-17 1.00 1.02 1.00 1.02 1,196
2011-10-14 1.02 1.02 1.02 1.02 200
2011-10-13 1.00 1.03 1.00 1.03 600
2011-10-12 1.04 1.07 1.02 1.06 4,107
2011-10-11 1.08 1.10 1.08 1.10 6,800
2011-10-10 1.03 1.13 1.02 1.12 6,500
2011-10-07 1.085 1.09 1.08 1.085 4,106
2011-10-06 0.96 1.03 0.96 1.03 7,120
2011-10-05 0.915 0.93 0.915 0.93 4,200
2011-10-04 0.90 0.98 0.89 0.98 5,350

» More China Infrastructure Invt Stock Price History

To see other companies like China Infrastructure Invt (CIIC), view our stock market today for news, and other data.