Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Rlway Cons ADR (OP: CWYCY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 05, 2021 5.150 5.150 5.150 0 +0.09(+1.78%)
Jan 04, 2021 5.670 5.670 5.060 5.060 6,968 -0.13(-2.50%)
Dec 31, 2020 5.190 5.190 5.190 2,271 -0.26(-4.77%)
Dec 30, 2020 5.140 5.450 5.140 5.450 2,271 +0.00(+0.00%)
Dec 29, 2020 5.340 5.820 5.340 5.450 6,786 +0.11(+2.06%)
Dec 28, 2020 5.340 5.340 5.340 5.340 1,575 -0.21(-3.78%)
Dec 24, 2020 5.550 5.550 5.550 1 +0.00(+0.00%)
Dec 23, 2020 5.400 5.550 5.065 5.550 3,461 -0.07(-1.25%)
Dec 22, 2020 5.620 5.620 5.620 5.620 438 -0.08(-1.40%)
Dec 21, 2020 5.580 5.700 5.580 5.700 597 -0.15(-2.56%)
Dec 18, 2020 5.850 5.850 5.850 31 +0.00(+0.00%)
Dec 16, 2020 5.850 5.850 5.850 0 -0.15(-2.50%)
Dec 15, 2020 6.000 6.000 6.000 6.000 130 -0.11(-1.80%)
Dec 14, 2020 6.110 6.110 6.110 6.110 101 +0.00(+0.00%)
Dec 11, 2020 6.110 6.110 6.110 6.110 300 -0.19(-3.02%)
Dec 10, 2020 6.300 6.300 6.300 6.300 5,027 +0.01(+0.19%)
Dec 09, 2020 6.288 6.288 6.288 6.288 108 -0.31(-4.73%)
Dec 08, 2020 6.600 6.600 6.600 1 +0.00(+0.00%)
Dec 07, 2020 6.750 6.750 6.600 6.600 4,170 -0.25(-3.65%)
Dec 04, 2020 6.850 6.850 6.850 6.850 200 -0.12(-1.72%)
Dec 02, 2020 6.970 6.970 6.970 0 +0.00(+0.00%)
Dec 01, 2020 6.970 6.970 6.970 1 +0.00(+0.00%)
Nov 30, 2020 6.970 6.970 6.970 6.970 1,001 +0.12(+1.75%)
Nov 25, 2020 6.850 6.850 6.850 0 -0.35(-4.86%)
Nov 24, 2020 7.220 7.220 7.200 7.200 4,304 +0.28(+4.05%)
Nov 19, 2020 6.920 6.920 6.920 0 -0.14(-1.98%)
Nov 12, 2020 7.060 7.060 7.060 0 +0.29(+4.32%)
Nov 11, 2020 6.768 6.768 6.768 31 +0.00(+0.00%)
Nov 10, 2020 6.768 6.768 6.768 6.768 200 -0.10(-1.49%)
Nov 09, 2020 6.550 6.870 6.550 6.870 500 +0.26(+3.93%)
Oct 27, 2020 6.610 6.610 6.610 0 -0.37(-5.30%)
Oct 23, 2020 6.980 6.980 6.980 0 +0.17(+2.53%)
Oct 16, 2020 6.808 6.808 6.808 0 +0.00(+0.00%)
Oct 14, 2020 6.808 6.808 6.808 0 +0.03(+0.37%)
Oct 13, 2020 6.782 6.782 6.782 22 +0.00(+0.00%)
Oct 05, 2020 6.782 6.782 6.782 0 +0.00(+0.00%)
Oct 01, 2020 6.782 6.782 6.782 0 -0.35(-4.94%)
Sep 24, 2020 7.135 7.135 7.135 0 +0.00(+0.00%)
Sep 22, 2020 7.135 7.135 7.135 0 +0.23(+3.41%)
Sep 10, 2020 6.900 6.900 6.900 0 -0.23(-3.23%)
Sep 01, 2020 7.130 7.130 7.130 0 -1.49(-17.29%)
Aug 26, 2020 8.620 8.620 8.620 0 +0.56(+7.01%)
Aug 14, 2020 8.055 8.055 8.055 0 +0.29(+3.67%)
Aug 05, 2020 7.770 7.770 7.770 0 -0.64(-7.58%)
Jul 30, 2020 8.408 8.408 8.408 0 +0.71(+9.19%)
Jul 28, 2020 7.700 7.700 7.700 0 -1.33(-14.73%)
Jul 20, 2020 9.030 9.030 9.030 0 +0.00(+0.00%)
Jul 16, 2020 9.030 9.030 9.030 0 +0.00(+0.00%)
Jul 15, 2020 9.030 9.030 9.030 52 +0.00(+0.00%)
Jul 14, 2020 9.030 9.030 9.030 7 +0.00(+0.00%)
Jul 06, 2020 9.030 9.030 9.030 0 +1.24(+15.92%)
Jul 01, 2020 7.790 7.790 7.790 0 +0.00(+0.00%)
Jun 29, 2020 7.790 7.790 7.790 0 -0.96(-10.97%)
Jun 12, 2020 8.750 8.750 8.750 0 -0.25(-2.78%)
Jun 11, 2020 9.000 9.000 9.000 9.000 250 -0.05(-0.55%)
Jun 10, 2020 10.00 10.00 9.050 9.050 200 -2.38(-20.82%)
May 28, 2020 11.43 11.43 11.43 0 +0.00(+0.00%)
May 21, 2020 11.43 11.43 11.43 0 +0.00(+0.00%)
May 11, 2020 11.43 11.43 11.43 0 +0.00(+0.00%)
Apr 24, 2020 11.43 11.43 11.43 0 +0.00(+0.00%)
Apr 23, 2020 11.43 11.43 11.43 52 +0.00(+0.00%)
Apr 22, 2020 11.43 11.43 11.43 15 +0.00(+0.00%)
Apr 21, 2020 11.43 11.43 11.43 50 +0.00(+0.00%)
Apr 14, 2020 11.43 11.43 11.43 0 +1.48(+14.87%)
Apr 09, 2020 9.950 9.950 9.950 0 -1.55(-13.48%)
Apr 03, 2020 11.50 11.50 11.50 0 +0.50(+4.55%)
Apr 02, 2020 11.00 11.00 11.00 11.00 1,000 +2.18(+24.72%)
Mar 27, 2020 8.820 8.820 8.820 0 +0.00(+0.00%)
Mar 24, 2020 8.820 8.820 8.820 0 -0.32(-3.50%)
Mar 23, 2020 9.384 9.384 9.140 9.140 853 +0.39(+4.46%)
Mar 18, 2020 8.750 8.750 8.750 0 -1.93(-18.07%)
Mar 16, 2020 10.68 10.68 10.68 0 +0.00(+0.00%)
Mar 13, 2020 11.00 11.00 10.68 10.68 600 -0.37(-3.35%)
Mar 12, 2020 11.05 11.05 11.05 50 +0.00(+0.00%)
Mar 11, 2020 11.05 11.05 11.05 11.05 500 -0.47(-4.08%)
Mar 09, 2020 11.52 11.52 11.52 0 +0.00(+0.00%)
Mar 06, 2020 11.52 11.82 11.52 11.52 2,700 +0.62(+5.69%)
Mar 03, 2020 10.90 10.90 10.90 0 +0.00(+0.00%)
Mar 02, 2020 10.90 10.90 10.90 71 +0.00(+0.00%)
Feb 28, 2020 10.90 10.90 10.90 8 +0.00(+0.00%)
Feb 26, 2020 10.90 10.90 10.90 0 +0.60(+5.83%)
Feb 25, 2020 10.30 10.30 10.30 20 +0.00(+0.00%)
Feb 24, 2020 10.30 10.30 10.30 10.30 275 -0.47(-4.36%)
Feb 21, 2020 10.77 10.77 10.77 10.77 200 -0.07(-0.65%)
Feb 20, 2020 10.84 10.84 10.84 10.84 250 -0.54(-4.75%)
Feb 18, 2020 11.38 11.38 11.38 0 +1.72(+17.81%)
Feb 13, 2020 9.660 9.660 9.660 0 +0.00(+0.00%)
Feb 04, 2020 9.660 9.660 9.660 0 +0.00(+0.00%)
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.