CHINA NUTRIFRUIT GROUP LTD Historical Stock Price

Below is the stock price history for China Nutrifruit Group Ltd CNGL. Data is recorded each day for the historical open, high, low, close and volume. The China Nutrifruit Group Ltd 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 Nutrifruit Group Ltd Historical Stock Price

DateOpenHighLowCloseVolume
2012-04-25 0.38 0.38 0.38 0.38 100
2012-04-23 0.43 0.43 0.42 0.42 13,900
2012-04-20 0.44 0.44 0.42 0.42 18,387
2012-04-17 0.42 0.42 0.42 0.42 10,000
2012-04-13 0.45 0.45 0.45 0.45 6,900
2012-04-12 0.40 0.50 0.40 0.4888 21,042
2012-03-29 0.3789 0.3789 0.37 0.37 105
2012-03-28 0.3514 0.3514 0.3513 0.3513 700
2012-03-27 0.36 0.37 0.3501 0.3501 403
2012-03-26 0.3877 0.3877 0.38 0.38 200
2012-03-23 0.35 0.35 0.35 0.35 3,000
2012-03-22 0.326 0.326 0.326 0.326 50
2012-03-21 0.3816 0.3816 0.33 0.33 1,338
2012-03-20 0.32 0.3578 0.31 0.3578 2,153
2012-03-19 0.3528 0.3528 0.3528 0.3528 300
2012-03-16 0.32 0.34 0.32 0.34 150
2012-03-15 0.3355 0.3355 0.3225 0.3225 430
2012-03-13 0.36 0.3899 0.36 0.3899 4,400
2012-03-09 0.37 0.37 0.37 0.37 100
2012-03-08 0.39 0.39 0.37 0.37 1,600
2012-03-07 0.37 0.37 0.37 0.37 50
2012-03-06 0.3951 0.43 0.28 0.36 11,255
2012-03-05 0.40 0.40 0.40 0.40 300
2012-03-02 0.4037 0.4037 0.40 0.40 300
2012-03-01 0.4016 0.4016 0.4016 0.4016 100
2012-02-28 0.4175 0.4175 0.4175 0.4175 100
2012-02-27 0.43 0.43 0.43 0.43 200
2012-02-23 0.4002 0.4002 0.4002 0.4002 200
2012-02-22 0.43 0.43 0.43 0.43 400
2012-02-21 0.44 0.44 0.44 0.44 2,000

» More China Nutrifruit Group Ltd Stock Price History

To see other companies like China Nutrifruit Group Ltd (CNGL), view our stock market today for news, and other data.