CHINA PRECISION STEEL Historical Stock Price

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

DateOpenHighLowCloseVolume
2014-05-23 1.27 1.66 1.23 1.57 3,306
2014-05-22 1.25 1.40 1.20 1.23 35,413
2014-05-19 1.69 1.69 1.69 1.69 60
2014-05-15 1.85 1.98 1.85 1.94 1,065
2014-05-02 2.22 2.22 2.22 2.22 100
2014-05-01 2.03 2.03 2.03 2.03 100
2014-04-30 2.02 2.08 2.02 2.04 120
2014-04-29 1.98 1.98 1.98 1.98 100
2014-04-24 2.02 2.02 2.02 2.02 58
2014-04-22 2.03 2.03 2.03 2.03 6
2014-04-21 2.00 2.01 2.00 2.01 1,706
2014-04-15 2.16 2.16 2.16 2.16 700
2014-04-14 2.29 2.29 2.23 2.23 150
2014-04-11 2.30 2.30 2.30 2.30 100
2014-04-09 2.27 2.36 2.27 2.36 320
2014-04-08 2.24 2.32 2.24 2.30 1,391
2014-04-07 2.42 2.42 2.32 2.32 600
2014-04-04 2.46 2.46 2.46 2.46 70
2014-04-03 2.50 2.50 2.41 2.41 77
2014-04-02 2.50 2.53 2.50 2.53 433
2014-03-31 2.48 2.53 2.48 2.53 877
2014-03-28 2.46 2.46 2.46 2.46 200
2014-03-27 2.48 2.48 2.45 2.47 105
2014-03-26 2.60 2.60 2.50 2.50 800
2014-03-25 2.66 2.66 2.60 2.65 2,400
2014-03-24 3.05 3.05 2.50 2.58 2,693
2014-03-21 2.98 2.98 2.90 2.90 1,180
2014-03-20 2.85 3.01 2.79 2.96 1,067
2014-03-19 3.085 3.11 3.085 3.11 2,074
2014-03-18 2.87 3.10 2.87 2.93 1,494

» More China Precision Steel Stock Price History

To see other companies like China Precision Steel (CPSL), view our stock market today for news, and other data.