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 (%)
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%)
Feb 03, 2020 9.850 9.850 9.660 9.660 1,644 -0.20(-2.03%)
Jan 31, 2020 9.900 9.900 9.860 9.860 500 -0.12(-1.20%)
Jan 30, 2020 9.980 9.980 9.980 9.980 378 -0.18(-1.77%)
Jan 29, 2020 10.16 10.16 10.16 10.16 1,000 +0.06(+0.59%)
Jan 28, 2020 10.20 10.20 10.10 10.10 6,050 -0.10(-0.98%)
Jan 27, 2020 10.20 10.20 10.20 10.20 100 -0.16(-1.54%)
Jan 24, 2020 10.36 10.36 10.36 10.36 100 -0.20(-1.89%)
Jan 23, 2020 10.50 10.56 10.50 10.56 700 -0.89(-7.81%)
Jan 22, 2020 11.46 11.46 11.46 100 +0.00(+0.00%)
Jan 07, 2020 11.46 11.46 11.46 0 +0.00(+0.00%)
Jan 02, 2020 11.46 11.46 11.46 0 +0.53(+4.85%)
Dec 31, 2019 10.62 10.93 10.62 10.93 300 +0.01(+0.05%)
Dec 27, 2019 10.92 10.92 10.92 0 +0.09(+0.83%)
Dec 26, 2019 10.83 10.83 10.83 10.83 100 +0.11(+1.03%)
Dec 20, 2019 10.72 10.72 10.72 0 +0.12(+1.13%)
Dec 18, 2019 10.60 10.60 10.60 0 +0.30(+2.91%)
Dec 16, 2019 10.30 10.30 10.30 0 +0.00(+0.00%)
Dec 13, 2019 10.30 10.30 10.30 10.30 2,300 +0.41(+4.14%)
Dec 11, 2019 9.890 9.890 9.890 0 -0.24(-2.37%)
Dec 10, 2019 10.13 10.13 10.13 10.13 200 -0.01(-0.10%)
Dec 09, 2019 10.00 10.14 10.00 10.14 1,700 +0.34(+3.47%)
Dec 05, 2019 9.800 9.800 9.800 0 -0.18(-1.80%)
Dec 04, 2019 9.900 10.11 9.894 9.980 7,500 +0.04(+0.40%)
Dec 03, 2019 9.915 9.940 9.888 9.940 5,262 -0.08(-0.75%)
Dec 02, 2019 10.26 10.26 10.00 10.02 4,753 -0.38(-3.70%)
Nov 26, 2019 10.40 10.40 10.40 0 +0.00(+0.00%)
Nov 22, 2019 10.40 10.40 10.40 0 -0.13(-1.23%)
Nov 21, 2019 10.53 10.53 10.53 10.53 200 -0.10(-0.94%)
Nov 20, 2019 10.63 10.63 10.63 10.63 251 +0.26(+2.51%)
Nov 18, 2019 10.37 10.37 10.37 0 -0.61(-5.56%)
Nov 15, 2019 10.80 10.98 10.80 10.98 400 +0.22(+2.04%)
Nov 14, 2019 10.76 10.76 10.76 10.76 245 -0.05(-0.46%)
Nov 13, 2019 10.81 10.81 10.81 10.81 360 +0.05(+0.46%)
Nov 12, 2019 10.76 10.76 10.76 10.76 100 -0.79(-6.84%)
Nov 07, 2019 11.55 11.55 11.55 0 +0.00(+0.00%)
Nov 05, 2019 11.55 11.55 11.55 0 +0.30(+2.67%)
Oct 31, 2019 11.25 11.25 11.25 0 +0.00(+0.00%)
Oct 25, 2019 11.25 11.25 11.25 0 +0.37(+3.40%)
Oct 23, 2019 10.88 10.88 10.88 0 -0.17(-1.54%)
Oct 16, 2019 11.05 11.05 11.05 0 +0.10(+0.91%)
Oct 09, 2019 10.95 10.95 10.95 0 -0.05(-0.45%)
Oct 07, 2019 11.00 11.00 11.00 0 +0.00(+0.00%)
Oct 03, 2019 11.00 11.00 11.00 0 -0.19(-1.70%)
Sep 26, 2019 11.19 11.19 11.19 0 -0.07(-0.62%)
Sep 24, 2019 11.26 11.26 11.26 0 -1.17(-9.41%)
Sep 19, 2019 12.43 12.43 12.43 0 +0.00(+0.00%)
Sep 13, 2019 12.43 12.43 12.43 0 +1.81(+17.04%)
Sep 03, 2019 10.62 10.62 10.62 0 +0.17(+1.63%)
Aug 16, 2019 10.45 10.45 10.45 0 -0.47(-4.30%)
Aug 13, 2019 10.92 10.92 10.92 0 -0.01(-0.09%)
Aug 08, 2019 10.93 10.93 10.93 0 -0.67(-5.78%)
Aug 06, 2019 11.60 11.60 11.60 0 +0.00(+0.00%)
Aug 02, 2019 11.60 11.60 11.60 0 +0.03(+0.26%)
Aug 01, 2019 11.57 11.57 11.57 11.57 700 -0.68(-5.55%)
Jul 29, 2019 12.25 12.25 12.25 0 +0.00(+0.00%)
Jul 19, 2019 12.25 12.25 12.25 0 +0.23(+1.91%)
Jul 18, 2019 12.15 12.22 12.02 12.02 12,455 +0.08(+0.67%)
Jul 17, 2019 11.90 11.99 11.90 11.94 10,860 -0.05(-0.42%)
Jul 16, 2019 11.99 11.99 11.99 11.99 189 +0.34(+2.92%)
Jul 12, 2019 11.65 11.65 11.65 0 -0.01(-0.09%)
Jul 11, 2019 11.66 11.66 11.66 11.66 100 -0.33(-2.75%)
Jul 09, 2019 11.99 11.99 11.99 0 +0.00(+0.00%)
Jul 08, 2019 12.00 12.00 11.89 11.99 13,460 -0.79(-6.18%)
Jun 18, 2019 12.78 12.78 12.78 0 -0.20(-1.54%)
Jun 11, 2019 12.98 12.98 12.98 0 +1.00(+8.35%)
Jun 06, 2019 11.98 11.98 11.98 0 +0.00(+0.00%)
May 21, 2019 11.98 11.98 11.98 0 +0.13(+1.10%)
May 15, 2019 11.85 11.85 11.85 0 -0.13(-1.09%)
May 10, 2019 11.98 11.98 11.98 0 +0.00(+0.00%)
May 03, 2019 11.98 11.98 11.98 0 +0.38(+3.28%)
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.