CADC - China Advanced Construction Materials Group, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20192.70272.73002.70272.70272.7027230
May 17, 20192.83002.83002.73002.75002.750013,200
May 16, 20192.83002.86002.83002.83002.83001,400
May 15, 20192.97002.97002.88002.88002.88004,600
May 14, 20192.87002.90002.82002.82002.82005,600
May 13, 20192.86002.90002.85002.86002.86004,900
May 10, 20193.00003.00002.86002.86002.860013,600
May 09, 20192.86003.08002.85002.97002.970051,700
May 08, 20192.99002.99002.91002.93002.93004,500
May 07, 20192.93002.96002.90002.96002.96009,400
May 06, 20192.90002.93002.89002.92002.92001,400
May 03, 20192.94002.95002.85002.95002.950012,700
May 02, 20192.85002.91002.85002.86002.86005,700
May 01, 20192.83002.97002.80002.95002.95004,600
Apr 30, 20192.98003.03002.86002.90002.90004,200
Apr 29, 20192.90002.90002.87002.87002.87001,100
Apr 26, 20192.94002.99002.94002.96002.96001,200
Apr 25, 20193.00003.00002.94002.95002.95006,400
Apr 24, 20193.02003.02002.92003.00003.00006,800
Apr 23, 20193.01003.10002.88002.96002.960013,800
Apr 22, 20193.08003.08003.01003.04003.04006,700
Apr 18, 20193.06003.14003.00003.07003.07009,700
Apr 17, 20193.05003.15003.01003.11003.110060,700
Apr 16, 20193.19003.19003.06003.07003.070013,200
Apr 15, 20193.19003.25003.01003.25003.250045,700
Apr 12, 20193.05003.37003.05003.12003.120037,100
Apr 11, 20193.21003.21003.08003.12003.120035,400
Apr 10, 20193.04003.20003.02003.15003.150064,100
Apr 09, 20193.29003.29003.00003.10003.100092,500
Apr 08, 20193.10003.27003.07003.24003.2400107,500
Apr 05, 20193.00003.25002.99003.10003.1000107,100
Apr 04, 20192.86003.16002.86003.01003.0100151,800
Apr 03, 20192.76002.95002.73002.85002.850038,000
Apr 02, 20192.81002.93002.70002.86002.860093,300
Apr 01, 20192.80002.95002.66002.85002.8500168,700
Mar 29, 20193.47004.72002.61002.86002.86002,041,200
Mar 28, 20192.78003.49002.66003.30003.3000499,400
Mar 27, 20192.58002.74002.57002.57002.570055,800
Mar 26, 20192.62002.75002.60002.62002.62008,900
Mar 25, 20192.57002.75002.57002.62002.620012,700
Mar 22, 20192.73002.73002.58002.60002.600019,100
Mar 21, 20192.89002.89002.70002.70002.70009,200
Mar 20, 20192.85002.85002.71002.74002.740011,900
Mar 19, 20192.75002.85002.75002.85002.850010,200
Mar 18, 20192.75002.86002.72002.80002.800018,300
Mar 15, 20192.96002.98002.72002.81002.810027,100
Mar 14, 20192.83003.14002.50002.84002.8400219,700
Mar 13, 20192.60002.86002.52002.80002.800037,400
Mar 12, 20192.65002.69002.60002.64002.64004,300
Mar 11, 20192.58002.63002.58002.60002.60004,300
Mar 08, 20192.61002.67002.54002.67002.670016,400
Mar 07, 20192.63002.79002.48002.68002.680044,300
Mar 06, 20192.88002.95002.65002.72002.720058,800
Mar 05, 20192.83003.12002.79002.95002.9500199,900
Mar 04, 20192.72003.03002.70002.76002.7600102,600
Mar 01, 20192.80002.80002.59002.70002.700076,600
Feb 28, 20192.87002.90002.70002.75002.7500114,500
Feb 27, 20193.03003.09002.88002.94002.940048,600
Feb 26, 20193.26003.26003.00003.03003.0300113,200
Feb 25, 20193.16003.34003.01003.26003.2600237,900
Feb 22, 20193.00003.34002.99003.01003.0100149,200
Feb 21, 20193.05003.07002.91002.99002.990023,200
Feb 20, 20192.96003.14002.96003.02003.02003,300
Feb 19, 20193.03003.17002.90002.96002.960039,100
Feb 15, 20193.15003.20003.02003.07003.070031,900
Feb 14, 20193.15003.20003.02003.02003.020053,900
Feb 13, 20193.25003.38003.13003.25003.250024,100
Feb 12, 20193.35003.35003.07003.25003.250017,100
Feb 11, 20193.31003.42003.17003.17003.17008,600
Feb 08, 20193.70003.70003.10003.10003.100056,400
Feb 07, 20193.90003.90003.50003.50003.50009,000
Feb 06, 20193.70003.70003.55003.55003.550013,400
Feb 05, 20193.62003.72003.56003.56003.560031,500
Feb 04, 20193.55003.79003.55003.63003.630025,000
Feb 01, 20193.85003.90003.54003.56003.560059,000
Jan 31, 20194.60004.69003.85003.89003.8900150,800
Jan 30, 20194.01004.77004.01004.64004.6400103,500
Jan 29, 20193.80004.46003.80004.11004.110048,500
Jan 28, 20193.61003.92003.54003.91003.910023,100
Jan 25, 20193.65003.80003.56003.65003.650022,300
Jan 24, 20193.80003.96003.59003.65003.650040,900
Jan 23, 20193.70003.95003.50003.83003.830041,400
Jan 22, 20193.70003.75003.50003.73003.730037,200
Jan 18, 20194.50005.60003.60003.80003.8000558,700
Jan 17, 20193.30004.34003.30004.34004.3400189,000
Jan 16, 20193.50003.60003.25003.30003.3000131,900
Jan 15, 20193.00003.40003.00003.40003.400013,200
Jan 14, 20192.95003.28002.95002.99002.990026,800
Jan 11, 20193.05003.09002.90003.02003.02009,700
Jan 10, 20192.80003.12002.68003.12003.120034,400
Jan 09, 20192.99003.19002.75002.76002.760063,200
Jan 08, 20193.05003.27002.85003.00003.000075,500
Jan 07, 20192.80003.10002.70003.10003.100037,600
Jan 04, 20193.38003.60002.50002.80002.8000192,000
Jan 03, 20192.85003.15002.60003.15003.150072,900
Jan 02, 20192.58002.88002.20002.88002.880071,600
Dec 31, 20182.18002.63002.00002.55002.5500116,300
Dec 28, 20182.09002.27001.99002.10002.10008,400
Dec 27, 20182.04002.23001.97002.07002.070013,800
Dec 26, 20182.08002.24001.90002.01002.010018,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...