CNIT - China Information Technology, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20171.551.571.501.571.57109,800
Nov 21, 20171.601.621.501.541.54585,300
Nov 20, 20171.621.631.561.611.61140,300
Nov 17, 20171.661.671.551.631.63181,200
Nov 16, 20171.621.661.541.651.65223,800
Nov 15, 20171.771.781.511.621.62506,500
Nov 14, 20171.701.861.701.781.78781,300
Nov 13, 20171.871.871.601.691.69984,300
Nov 10, 20171.421.571.401.551.551,057,500
Nov 09, 20171.351.431.291.421.421,080,200
Nov 08, 20171.361.361.301.361.36126,600
Nov 07, 20171.351.371.301.361.36134,000
Nov 06, 20171.321.371.301.351.35102,600
Nov 03, 20171.361.381.331.341.3496,300
Nov 02, 20171.381.391.321.371.37154,400
Nov 01, 20171.291.371.291.351.35339,600
Oct 31, 20171.281.301.261.291.2973,300
Oct 30, 20171.311.321.251.291.2939,100
Oct 27, 20171.301.321.151.301.30107,200
Oct 26, 20171.261.301.251.301.3054,500
Oct 25, 20171.301.301.221.271.2793,200
Oct 24, 20171.291.291.231.271.2784,400
Oct 23, 20171.321.331.271.271.2752,600
Oct 20, 20171.361.361.281.311.31124,900
Oct 19, 20171.241.381.211.301.30562,100
Oct 18, 20171.271.291.201.241.2494,500
Oct 17, 20171.341.341.261.291.29116,200
Oct 16, 20171.311.351.291.311.31162,200
Oct 13, 20171.331.341.281.301.30100,200
Oct 12, 20171.271.341.251.331.33320,600
Oct 11, 20171.231.271.231.271.27196,400
Oct 10, 20171.221.251.191.221.2292,300
Oct 09, 20171.281.281.171.211.21382,700
Oct 06, 20171.121.351.121.251.252,032,700
Oct 05, 20171.131.131.111.131.1333,300
Oct 04, 20171.131.131.111.131.1310,300
Oct 03, 20171.141.141.111.131.1312,500
Oct 02, 20171.141.151.111.131.1331,500
Sep 29, 20171.151.161.121.141.1446,900
Sep 28, 20171.111.161.111.121.1219,400
Sep 27, 20171.141.181.101.151.15147,300
Sep 26, 20171.141.141.121.131.1349,000
Sep 25, 20171.181.181.111.141.14214,900
Sep 22, 20171.141.181.111.181.1834,600
Sep 21, 20171.191.191.141.141.1439,700
Sep 20, 20171.101.181.101.171.17110,600
Sep 19, 20171.121.201.091.101.10133,600
Sep 18, 20171.231.241.131.141.14214,700
Sep 15, 20171.281.291.191.211.21106,000
Sep 14, 20171.281.301.261.281.2893,000
Sep 13, 20171.261.281.241.281.28157,200
Sep 12, 20171.261.261.221.251.2566,200
Sep 11, 20171.231.261.211.221.22157,200
Sep 08, 20171.221.251.191.211.21114,600
Sep 07, 20171.221.231.191.191.19158,400
Sep 06, 20171.171.231.151.191.19316,900
Sep 05, 20171.091.141.051.121.12104,900
Sep 01, 20171.071.101.051.081.0844,700
Aug 31, 20171.061.141.021.071.07188,900
Aug 30, 20171.031.081.021.071.07127,300
Aug 29, 20171.021.021.011.021.0224,200
Aug 28, 20171.011.031.001.031.0385,400
Aug 25, 20171.031.031.001.021.02139,800
Aug 24, 20171.021.040.981.011.01119,300
Aug 23, 20171.061.061.011.031.03193,000
Aug 22, 20171.081.121.011.051.05333,900
Aug 21, 20171.141.301.051.121.122,508,600
Aug 18, 20170.981.000.981.001.00132,300
Aug 17, 20170.971.000.970.970.97165,800
Aug 16, 20170.910.990.910.970.97194,400
Aug 15, 20170.950.950.920.950.9557,700
Aug 14, 20170.870.950.860.930.9396,900
Aug 11, 20170.910.910.870.900.9040,200
Aug 10, 20170.910.930.870.900.9041,800
Aug 09, 20170.950.950.890.920.928,300
Aug 08, 20170.900.950.880.940.9447,900
Aug 07, 20170.890.920.860.900.9029,100
Aug 04, 20170.901.000.890.940.9460,800
Aug 03, 20170.860.900.840.900.9025,900
Aug 02, 20170.870.900.840.900.9011,400
Aug 01, 20170.870.900.860.900.907,500
Jul 31, 20170.870.890.840.890.8917,100
Jul 28, 20170.880.890.840.890.8991,600
Jul 27, 20170.900.900.860.880.8836,500
Jul 26, 20170.880.880.870.880.8836,900
Jul 25, 20170.900.930.870.890.89111,100
Jul 24, 20170.931.020.900.930.93449,600
Jul 21, 20170.910.910.850.900.9018,700
Jul 20, 20170.920.920.880.900.903,400
Jul 19, 20170.930.930.870.930.9313,000
Jul 18, 20170.940.940.840.900.9034,900
Jul 17, 20170.940.950.900.910.9138,800
Jul 14, 20170.920.940.920.920.924,500
Jul 13, 20170.920.930.920.920.9211,400
Jul 12, 20170.920.950.920.920.9213,600
Jul 11, 20170.950.950.900.920.9250,700
Jul 10, 20170.971.010.900.930.93179,200
Jul 07, 20170.890.900.890.900.9024,300
Jul 06, 20170.890.910.890.890.8969,500
Jul 05, 20170.920.930.890.900.9046,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...