CHINA VALVES TECHNOLOGY Historical Stock Price

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

DateOpenHighLowCloseVolume
2012-07-13 0.96 0.97 0.9561 0.97 2,600
2012-07-12 1.05 1.05 0.951 0.951 950
2012-07-11 1.08 1.08 1.08 1.08 200
2012-07-10 1.05 1.05 1.02 1.05 2,863
2012-07-09 1.09 1.09 1.09 1.09 100
2012-07-06 1.14 1.14 1.08 1.09 4,248
2012-07-05 1.15 1.16 1.15 1.16 949
2012-07-03 1.13 1.15 1.11 1.13 2,250
2012-07-02 1.05 1.15 1.05 1.11 669
2012-06-29 1.06 1.12 1.03 1.06 5,550
2012-06-28 1.10 1.13 1.10 1.12 1,800
2012-06-27 1.19 1.19 1.11 1.14 8,475
2012-06-26 1.28 1.28 1.21 1.22 2,628
2012-06-25 1.27 1.27 1.19 1.195 700
2012-06-22 1.34 1.34 1.30 1.30 102
2012-06-21 1.37 1.38 1.26 1.28 4,055
2012-06-20 1.40 1.41 1.40 1.40 1,557
2012-06-19 1.45 1.45 1.34 1.38 2,294
2012-06-18 1.39 1.42 1.39 1.42 2,200
2012-06-15 1.40 1.40 1.28 1.30 5,393
2012-06-14 1.41 1.42 1.41 1.42 101
2012-06-13 1.50 1.53 1.48 1.50 1,250
2012-06-12 1.55 1.55 1.44 1.49 5,900
2012-06-11 1.52 1.52 1.48 1.49 1,904
2012-06-08 1.48 1.52 1.48 1.52 700
2012-06-07 1.43 1.47 1.43 1.45 1,001
2012-06-06 1.38 1.42 1.38 1.39 704
2012-06-05 1.37 1.38 1.35 1.36 636
2012-06-04 1.39 1.40 1.35 1.35 4,101
2012-06-01 1.41 1.41 1.39 1.39 3,760

» More China Valves Technology Stock Price History

To see other companies like China Valves Technology (CVVT), view our stock market today for news, and other data.