CADC - China Advanced Construction Materials Group, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 20193.49003.63953.46003.51003.5100143,694
Jul 22, 20193.49003.64003.46003.51003.5100143,700
Jul 19, 20193.52003.65003.40003.50003.5000111,500
Jul 18, 20193.65003.67003.40003.53003.5300139,900
Jul 17, 20193.74003.84003.65003.68003.6800175,700
Jul 16, 20193.73003.86003.62003.77003.7700213,700
Jul 15, 20193.82003.93003.66003.74003.7400185,300
Jul 12, 20193.89003.99003.75003.84003.8400183,500
Jul 11, 20193.91004.06003.75003.89003.8900207,300
Jul 10, 20193.76004.00003.66003.90003.9000209,100
Jul 09, 20193.63003.89003.63003.77003.7700176,700
Jul 08, 20193.47003.75003.40003.63003.6300194,700
Jul 05, 20193.70003.89003.49003.50003.5000215,600
Jul 03, 20193.96004.14003.55003.70003.7000272,500
Jul 02, 20193.76004.07003.76003.95003.9500327,100
Jul 01, 20193.63003.88003.50003.80003.8000393,500
Jun 28, 20193.43003.64003.30003.59003.5900208,800
Jun 27, 20193.33003.49003.33003.40003.4000165,400
Jun 26, 20193.30003.52003.30003.34003.3400248,400
Jun 25, 20193.31003.46003.25003.29003.2900291,500
Jun 24, 20193.32003.50003.15003.36003.3600216,600
Jun 21, 20193.26003.45003.21003.35003.3500191,500
Jun 20, 20193.10003.45003.07003.26003.2600260,600
Jun 19, 20193.18003.30003.01003.07003.0700207,500
Jun 18, 20193.14003.26003.05003.19003.1900205,800
Jun 17, 20193.01003.26002.90003.15003.1500208,500
Jun 14, 20192.89003.08002.89002.97002.9700208,500
Jun 13, 20192.91003.07002.80002.94002.9400230,300
Jun 12, 20193.01003.10002.80002.90002.9000213,000
Jun 11, 20192.98003.08002.89003.06003.0600242,800
Jun 10, 20192.73003.05002.73003.00003.0000216,100
Jun 07, 20192.62002.84002.62002.72002.7200128,700
Jun 06, 20192.61002.75002.56002.63002.6300151,500
Jun 05, 20192.60002.74002.52002.61002.6100171,800
Jun 04, 20192.45002.83002.43002.60002.6000258,400
Jun 03, 20192.44002.64002.39002.41002.4100185,500
May 31, 20192.47002.47002.35002.41002.4100106,600
May 30, 20192.35002.49002.34002.35002.3500123,100
May 29, 20192.52002.52002.31002.41002.410058,300
May 28, 20192.48002.63002.40002.53002.530045,000
May 24, 20192.45002.65002.43002.50002.500068,900
May 23, 20192.74002.75002.41002.41002.410023,300
May 22, 20192.69002.73002.65002.72002.720030,500
May 21, 20192.72002.75002.70002.74002.74002,500
May 20, 20192.70002.74002.70002.70002.70002,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...