China Construction B (OP: CICHY )

16.73 USD -0.02 (-0.12%)
Official Closing Price Updated: 3:53 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 16.70 16.79 16.67 16.73 48,666 -0.02(-0.12%)
Apr 08, 2021 16.74 16.78 16.70 16.75 219,471 +0.20(+1.21%)
Apr 07, 2021 16.89 16.89 16.50 16.55 55,089 -0.13(-0.78%)
Apr 06, 2021 17.10 17.10 16.61 16.68 352,979 +0.10(+0.60%)
Apr 05, 2021 17.00 17.00 16.54 16.58 53,106 -0.16(-0.96%)
Apr 01, 2021 16.97 16.97 16.69 16.74 175,900 -0.13(-0.77%)
Mar 31, 2021 17.09 17.09 16.83 16.87 13,009 -0.11(-0.65%)
Mar 30, 2021 17.23 17.23 16.92 16.98 41,835 -0.30(-1.74%)
Mar 29, 2021 16.95 17.29 16.95 17.28 23,685 +0.59(+3.54%)
Mar 26, 2021 16.66 16.74 16.59 16.69 48,100 +0.37(+2.27%)
Mar 25, 2021 16.32 16.43 16.25 16.32 32,683 -0.08(-0.49%)
Mar 24, 2021 16.25 16.50 16.25 16.40 62,429 -0.32(-1.91%)
Mar 23, 2021 16.98 16.98 16.44 16.72 57,932 -0.30(-1.76%)
Mar 22, 2021 17.00 17.07 17.00 17.02 28,065 +0.32(+1.92%)
Mar 19, 2021 16.59 16.83 16.56 16.70 43,700 -0.04(-0.24%)
Mar 18, 2021 16.82 17.08 16.73 16.74 51,262 -0.23(-1.36%)
Mar 17, 2021 17.08 17.08 16.79 16.97 74,450 -0.03(-0.18%)
Mar 16, 2021 16.92 17.00 16.90 17.00 40,887 -0.05(-0.29%)
Mar 15, 2021 16.81 17.05 16.71 17.05 49,683 +0.58(+3.51%)
Mar 12, 2021 16.41 16.49 16.41 16.47 22,400 -0.41(-2.42%)
Mar 11, 2021 16.80 16.88 16.78 16.88 43,880 +0.30(+1.81%)
Mar 10, 2021 16.58 16.82 16.51 16.58 66,287 -0.24(-1.43%)
Mar 09, 2021 16.81 16.89 16.52 16.82 66,796 -0.19(-1.12%)
Mar 08, 2021 16.98 17.04 16.93 17.01 55,892 +0.25(+1.49%)
Mar 05, 2021 16.62 16.84 16.56 16.76 87,000 +0.52(+3.20%)
Mar 04, 2021 16.30 16.35 16.06 16.24 227,743 -0.07(-0.43%)
Mar 03, 2021 16.31 16.37 16.19 16.31 125,335 +0.68(+4.35%)
Mar 02, 2021 15.85 15.85 15.52 15.63 43,126 -0.16(-1.01%)
Mar 01, 2021 16.00 16.00 15.77 15.79 50,798 -0.27(-1.68%)
Feb 26, 2021 16.05 16.09 16.00 16.06 127,600 -0.03(-0.19%)
Feb 25, 2021 16.32 16.32 16.09 16.09 86,152 -0.16(-0.98%)
Feb 24, 2021 16.13 16.25 16.03 16.25 75,097 -0.14(-0.85%)
Feb 23, 2021 16.26 16.47 16.18 16.39 56,820 +0.29(+1.80%)
Feb 22, 2021 16.05 16.34 16.03 16.10 92,373 +0.20(+1.26%)
Feb 19, 2021 15.92 15.93 15.84 15.90 28,900 -0.16(-1.00%)
Feb 18, 2021 16.10 16.10 15.89 16.06 37,756 -0.29(-1.76%)
Feb 17, 2021 16.31 16.39 16.15 16.35 83,956 +0.17(+1.03%)
Feb 16, 2021 16.20 16.48 16.11 16.18 39,952 +0.05(+0.31%)
Feb 12, 2021 15.53 16.16 15.53 16.13 146,600 +0.00(+0.00%)
Feb 11, 2021 16.01 16.20 16.01 16.13 1,506,372 +0.41(+2.61%)
Feb 10, 2021 15.70 15.75 15.66 15.72 369,352 +0.26(+1.65%)
Feb 09, 2021 15.36 15.50 15.31 15.46 37,638 +0.20(+1.28%)
Feb 08, 2021 15.32 15.38 15.23 15.27 55,086 -0.09(-0.59%)
Feb 05, 2021 15.25 15.38 15.25 15.36 60,600 +0.27(+1.79%)
Feb 04, 2021 15.01 15.11 15.01 15.09 55,742 -0.04(-0.26%)
Feb 03, 2021 14.91 15.13 14.91 15.13 51,714 -0.03(-0.20%)
Feb 02, 2021 15.26 15.26 15.04 15.16 43,221 +0.09(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.