Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	1.800	1.850	1.850	1.850	1	+0.25(+15.61%)
Mar 30, 2016	1.600	1.600	1.600	1.600	226	-0.25(-13.51%)
Mar 24, 2016	1.850	1.850	1.850	1.850	41	+0.08(+4.52%)
Mar 23, 2016	1.770	1.770	1.770	1.770	708	+0.19(+12.03%)
Mar 22, 2016	1.580	1.580	1.580	1.580	1,000	+0.06(+3.95%)
Mar 11, 2016	1.520	1.520	1.520	1.520	200	-0.18(-10.59%)
Mar 10, 2016	1.700	1.700	1.700	1.700	712	+0.05(+3.03%)
Mar 08, 2016	1.800	1.650	1.650	1.650	2,200	-0.19(-10.18%)
Mar 07, 2016	1.950	1.950	1.837	1.837	1,080	+0.14(+8.35%)
Mar 03, 2016	1.680	1.696	1.696	1.696	800	+0.10(+5.97%)
Mar 02, 2016	1.600	1.600	1.600	1.600	194	+0.08(+5.26%)
Feb 29, 2016	1.520	1.520	1.520	1.520	7	+0.06(+4.11%)
Feb 23, 2016	1.460	1.460	1.460	1.460	200	-0.24(-14.12%)
Feb 16, 2016	1.630	1.700	1.700	1.700	125	+0.15(+9.51%)
Feb 12, 2016	1.500	1.552	1.552	1.552	300	-0.02(-1.25%)
Feb 08, 2016	1.670	1.572	1.572	1.572	37	-0.38(-19.33%)
Feb 03, 2016	2.190	1.949	1.949	1.949	44	+0.05(+2.58%)
Feb 02, 2016	1.900	1.900	1.900	1.900	157	-0.05(-2.77%)
Jan 29, 2016	2.000	1.954	1.954	1.954	55	+0.17(+9.37%)
Jan 20, 2016	1.740	1.787	1.787	1.787	33	+0.03(+1.51%)
Jan 19, 2016	1.670	1.990	1.670	1.760	5,998	+0.11(+6.67%)
Jan 13, 2016	1.710	1.650	1.650	1.650	4,000	+0.02(+1.21%)
Jan 12, 2016	1.780	1.780	1.630	1.630	886	+0.01(+0.62%)
Jan 11, 2016	1.790	1.790	1.620	1.620	604	-0.18(-10.00%)
Jan 08, 2016	1.780	1.800	1.780	1.800	1,346	+0.05(+2.86%)
Jan 07, 2016	1.580	1.800	1.580	1.750	7,408	-0.02(-1.12%)
Jan 06, 2016	1.510	1.770	1.510	1.770	1,055	+0.05(+2.90%)
Jan 05, 2016	2.000	2.000	1.615	1.720	13,870	-0.47(-21.46%)

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.

China Advanced Const (NQ: CADC )

Historical Prices

Sections

Services

Contact Information

Follow Us