CCCGY - China Communications Construction Company Limited

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201917.2017.2017.2017.2017.20100
Jul 18, 201917.2017.2017.2017.2017.20200
Jul 17, 201917.4717.4717.4717.4717.47300
Jul 16, 201917.4817.7317.2817.7317.731,600
Jul 15, 201917.3817.3817.3817.3817.384,900
Jul 12, 201917.1617.1617.1617.1617.16700
Jul 11, 201917.1317.1317.1317.1317.13200
Jul 10, 201917.2317.2317.2317.2317.23200
Jul 09, 201917.2317.2317.2317.2317.231,300
Jul 08, 201917.3817.3817.3817.3817.38200
Jul 05, 201917.3817.3817.3817.3817.38200
Jul 03, 201917.3817.9117.3817.3817.38800
Jul 02, 201918.2618.2618.2618.2618.26100
Jul 01, 201918.2618.2618.2618.2618.26500
Jun 28, 201917.6617.6617.6617.6617.66300
Jun 27, 201918.1818.1817.7217.7217.726,700
Jun 26, 201918.4118.4118.4118.4118.411,700
Jun 26, 20190.667 Dividend
Jun 25, 201918.5918.5918.5918.5917.92300
Jun 24, 201918.9918.9918.9918.9918.31200
Jun 21, 201918.7918.9918.7918.9918.31600
Jun 20, 201918.5918.5918.5918.5917.92100
Jun 19, 201918.8418.8418.5918.5917.92600
Jun 18, 201917.8517.8517.8517.8517.21100
Jun 17, 201917.8517.8517.8517.8517.21400
Jun 14, 201917.8318.0217.8318.0217.374,800
Jun 13, 201918.6518.6518.6518.6517.98100
Jun 12, 201918.6518.6518.6518.6517.98100
Jun 11, 201918.1618.9918.1618.6517.983,300
Jun 10, 201917.7517.7517.7517.7517.11400
Jun 07, 201917.8017.8017.8017.8017.16300
Jun 06, 201917.7217.7217.6617.6617.03300
Jun 05, 201917.9417.9417.9217.9217.284,300
Jun 04, 201917.6417.8617.6417.8617.221,500
Jun 03, 201917.9417.9817.8217.9817.33700
May 31, 201917.5417.5417.5417.5416.91200
May 30, 201917.3617.5417.3617.5416.911,200
May 29, 201917.5917.5917.3117.3116.692,300
May 28, 201917.5617.8717.5617.7517.112,300
May 24, 201917.9317.9317.8117.8117.17900
May 23, 201917.6517.6517.6517.6517.02100
May 22, 201917.6517.6517.6517.6517.02300
May 21, 201918.2618.2618.0918.0917.44600
May 20, 201917.9218.1617.9217.9217.28700
May 17, 201918.0018.0018.0018.0017.35200
May 16, 201918.3118.3118.3018.3017.64500
May 15, 201918.3318.3317.8417.8417.20500
May 14, 201917.9717.9717.9717.9717.33300
May 13, 201918.3318.3317.9717.9717.33600
May 10, 201918.2118.2118.2118.2117.56100
May 09, 201918.2118.2118.2118.2117.56200
May 08, 201918.4818.4818.4818.4817.82200
May 07, 201918.5018.5018.5018.5017.84200
May 06, 201918.8718.8718.8718.8718.19800
May 03, 201918.9118.9118.9118.9118.23100
May 02, 201918.6518.9118.6518.9118.23500
May 01, 201919.5519.5519.5519.5518.85100
Apr 30, 201919.5519.5519.5519.5518.85100
Apr 29, 201919.5519.5519.5519.5518.85200
Apr 26, 201919.7719.7719.7719.7719.06100
Apr 25, 201919.7719.7719.7719.7719.06200
Apr 24, 201919.8119.8119.8119.8119.10300
Apr 23, 201919.8119.8119.8119.8119.10200
Apr 22, 201920.8720.8720.8720.8720.12100
Apr 18, 201920.8720.8720.8720.8720.12100
Apr 17, 201920.8720.8720.8720.8720.12400
Apr 16, 201921.1821.1821.1821.1820.42100
Apr 15, 201921.1821.1821.1821.1820.42100
Apr 12, 201921.1821.1821.1821.1820.42100
Apr 11, 201921.1821.1821.1821.1820.42100
Apr 10, 201921.1821.1821.1821.1820.42100
Apr 09, 201921.1821.1821.1821.1820.42100
Apr 08, 201920.7421.1820.7421.1820.424,900
Apr 05, 201920.3620.3620.3620.3619.63100
Apr 04, 201920.3620.3620.3620.3619.63100
Apr 03, 201920.3620.3620.3620.3619.63100
Apr 02, 201920.3620.3620.3620.3619.632,900
Apr 01, 201920.6220.6220.6220.6219.88500
Mar 29, 201921.1021.1021.1021.1020.34200
Mar 28, 201921.3021.3021.1021.1020.34300
Mar 27, 201920.3320.3320.3320.3319.60100
Mar 26, 201920.3320.3320.3320.3319.60-
Mar 25, 201921.3021.3020.3320.3319.6022,100
Mar 22, 201921.6521.6621.6521.6620.88800
Mar 21, 201921.9621.9621.9621.9621.17100
Mar 20, 201921.7621.9621.7621.9621.17600
Mar 19, 201921.0821.0821.0821.0820.32200
Mar 18, 201921.0821.0821.0821.0820.32100
Mar 15, 201921.0821.0821.0821.0820.32100
Mar 14, 201921.0821.0821.0821.0820.32100
Mar 13, 201921.0821.0821.0821.0820.32200
Mar 12, 201921.0821.0821.0821.0820.32500
Mar 11, 201921.6421.6421.6421.6420.86100
Mar 08, 201921.6421.6421.6421.6420.86300
Mar 07, 201921.0421.0421.0421.0420.29200
Mar 06, 201921.0421.0421.0421.0420.29100
Mar 05, 201921.0421.0421.0421.0420.29100
Mar 04, 201921.0421.0421.0421.0420.29100
Mar 01, 201921.0421.0421.0421.0420.2914,800
Feb 28, 201921.6021.6021.6021.6020.83100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...