Dark

CARCY
CHINA RES BLDG U/ADR
stock OTC

Inactive

Nov 18, 2022

14.36USD-6.753%(-1.04)438

Pre-market

0.00USD-100.000%(-15.40)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-11-18	15.2700	15.2700	14.3600	14.3600	-6.753%	438	0.000%
2022-11-15	15.2500	15.4000	15.2500	15.4000	+22.417%	2,190	-6.753%
2022-10-24	12.5800	12.5800	12.5800	12.5800	-2.481%	300	+14.149%
2022-10-21	12.9000	12.9000	12.9000	12.9000	-7.328%	400	+11.318%
2022-10-20	13.1200	13.9200	13.1200	13.9200	+4.622%	496	+3.161%
2022-10-17	13.3050	13.3050	13.3050	13.3050	-3.726%	200	+7.929%
2022-10-14	13.8200	13.8200	13.8200	13.8200	-1.986%	102	+3.907%
2022-10-10	14.1000	14.1000	14.1000	14.1000	-3.820%	217	+1.844%
2022-10-04	14.6600	14.6600	14.6600	14.6600	-23.566%	192	-2.046%
2022-08-25	19.5400	19.5400	19.1800	19.1800	-5.796%	501	-25.130%
2022-07-12	20.3600	20.3600	20.3600	20.3600	+6.989%	165	-29.470%
2022-06-24	19.0300	19.0300	19.0300	19.0300	0.000%	104	-24.540%
2022-06-14	19.0300	19.0300	19.0300	19.0300	-0.627%	227	-24.540%
2022-06-13	19.1500	19.1500	19.1500	19.1500	-5.010%	254	-25.013%
2022-06-10	20.1600	20.1600	20.1600	20.1600	-1.659%	125	-28.770%
2022-06-09	20.6700	20.6700	20.5000	20.5000	-5.268%	317	-29.951%
2022-06-08	21.5600	21.6400	21.4500	21.6400	-3.350%	625	-33.641%
2022-06-07	22.3900	22.3900	22.3900	22.3900	-3.157%	625	-35.864%
2022-06-03	23.1200	23.1200	23.1200	23.1200	-2.241%	201	-37.889%
2022-06-01	23.6500	23.6500	23.6500	23.6500	+2.116%	600	-39.281%
2022-05-31	23.1600	23.1600	23.1600	23.1600	-3.701%	234	-37.997%
2022-05-27	24.0000	24.0500	24.0000	24.0500	+7.318%	250	-40.291%
2022-05-10	22.4100	22.4100	22.4100	22.4100	-6.625%	100	-35.921%
2022-05-02	24.0000	24.0000	24.0000	24.0000	+1.695%	269	-40.167%
2022-04-20	23.6000	23.6000	23.6000	23.6000	-9.126%	2,156	-39.153%
2022-04-04	25.3500	25.9700	25.3500	25.9700	+3.797%	3,795	-44.705%
2022-03-22	25.0200	25.0200	25.0200	25.0200	-9.381%	101	-42.606%
2022-02-10	28.3800	28.3800	27.6100	27.6100	+10.000%	22,983	-47.990%
2022-01-25	25.1000	25.1000	25.1000	25.1000	+0.400%	160	-42.789%
2022-01-14	25.0000	25.0000	25.0000	25.0000	-2.724%	250	-42.560%
2022-01-11	25.7000	25.7000	25.7000	25.7000	+2.595%	259	-44.125%
2022-01-07	25.0500	25.0500	25.0500	25.0500	+5.031%	480	-42.675%
2022-01-06	23.3000	23.8600	23.3000	23.8500	+6.236%	2,000	-39.790%
2022-01-05	22.4500	22.4500	22.4500	22.4500	0.000%	587	-36.036%
2021-12-29	22.4500	22.4500	22.4500	22.4500	0.000%	100	-36.036%
2021-12-20	22.4500	22.4500	22.4500	22.4500	-3.648%	304	-36.036%
2021-12-17	23.3000	23.3000	23.3000	23.3000	-2.039%	255	-38.369%
2021-12-13	23.7850	23.7850	23.7850	23.7850	-1.715%	178	-39.626%
2021-12-09	24.2000	24.2000	24.2000	24.2000	+5.539%	116	-40.661%
2021-12-08	22.9300	22.9300	22.9300	22.9300	-0.304%	899	-37.375%
2021-12-07	22.7000	23.0000	22.7000	23.0000	-0.130%	201	-37.565%
2021-12-06	22.0400	23.0300	22.0400	23.0300	+3.599%	814	-37.647%
2021-12-03	22.2300	22.2300	22.2300	22.2300	+1.414%	100	-35.403%
2021-12-01	21.9200	21.9200	21.9200	21.9200	-2.534%	170	-34.489%
2021-11-22	22.4900	22.4900	22.4900	22.4900	-3.518%	356	-36.149%
2021-11-17	23.3000	23.3125	23.3000	23.3100	-0.597%	781	-38.396%
2021-11-15	23.1100	23.4500	23.1100	23.4500	-0.213%	308	-38.763%
2021-11-10	23.5000	23.5000	23.5000	23.5000	-1.920%	200	-38.894%
2021-11-08	22.8300	23.9600	22.8300	23.9600	+0.419%	416	-40.067%
2021-11-05	23.8600	23.8600	23.4000	23.8600	-0.583%	802	-39.816%
2021-11-04	24.0000	24.0000	24.0000	24.0000	-1.316%	243	-40.167%
2021-11-03	24.3200	24.3200	24.3200	24.3200	-3.759%	291	-40.954%
2021-11-01	25.3200	25.3200	25.2700	25.2700	-2.470%	346	-43.174%
2021-10-29	25.9100	25.9100	25.9100	25.9100	-0.766%	242	-44.577%
2021-10-28	26.1100	26.1100	26.1100	26.1100	-0.571%	708	-45.002%
2021-10-27	25.9700	26.2600	25.9090	26.2600	+0.613%	656	-45.316%
2021-10-26	25.7600	26.5700	25.7600	26.1000	-2.320%	982	-44.981%
2021-10-25	26.9900	26.9900	26.5200	26.7200	-3.468%	1,936	-46.257%
2021-10-22	28.0300	28.0300	26.8400	27.6800	+1.022%	897	-48.121%
2021-10-21	28.2000	28.2000	27.4000	27.4000	-2.143%	510	-47.591%
2021-10-19	28.0100	28.0100	28.0000	28.0000	-0.744%	1,550	-48.714%
2021-10-18	28.2100	28.2100	28.2100	28.2100	-3.917%	340	-49.096%
2021-10-14	29.3600	29.3600	29.3600	29.3600	-4.427%	104	-51.090%
2021-09-20	30.7200	30.7200	30.7200	30.7200	-6.026%	173	-53.255%
2021-09-15	32.6900	32.6900	32.6900	32.6900	+7.728%	200	-56.072%
2021-09-02	30.3450	30.3450	30.3450	30.3450	+6.773%	253	-52.678%
2021-08-30	28.4200	28.4200	28.4200	28.4200	-0.490%	185	-49.472%
2021-08-26	28.2800	28.5600	28.2800	28.5600	-2.692%	2,000	-49.720%
2021-08-23	29.3500	29.3500	29.3500	29.3500	+0.102%	535	-51.073%
2021-08-19	29.3201	29.3201	29.3201	29.3201	+1.873%	240	-51.023%
2021-08-16	28.7810	28.7810	28.7810	28.7810	+1.306%	169	-50.106%
2021-08-09	28.0000	28.7400	28.0000	28.4100	+4.525%	1,600	-49.454%
2021-08-03	27.1700	27.1800	27.1700	27.1800	+0.816%	600	-47.167%
2021-08-02	26.9600	26.9600	26.9600	26.9600	+5.025%	435	-46.736%
2021-07-29	25.6400	25.6700	25.6400	25.6700	-0.156%	62,472	-44.059%
2021-07-28	25.7100	25.7100	25.7100	25.7100	-5.204%	200	-44.146%
2021-07-22	27.1215	27.1215	27.1215	27.1215	-1.805%	165	-47.053%
2021-07-19	27.6200	27.6200	27.6200	27.6200	-6.309%	458	-48.009%
2021-06-25	29.4800	29.4800	29.3000	29.4800	+2.007%	1,425	-51.289%
2021-06-23	28.9000	28.9000	28.9000	28.9000	-10.248%	105	-50.311%
2021-06-03	32.2000	32.2000	32.2000	32.2000	+3.972%	136	-55.404%
2021-06-01	31.7450	31.7450	30.9700	30.9700	-1.369%	1,265	-53.633%
2021-05-28	30.8400	31.4400	30.8400	31.4000	+2.782%	788	-54.268%
2021-05-26	30.1600	30.6500	30.1600	30.5500	+0.030%	681	-52.995%
2021-05-24	30.5800	30.5800	30.5407	30.5407	-1.482%	382	-52.981%
2021-05-21	31.0000	31.0000	31.0000	31.0000	+0.097%	715	-53.677%
2021-05-20	30.9700	30.9700	30.9700	30.9700	-5.204%	203	-53.633%
2021-05-19	32.6700	32.6700	32.6700	32.6700	-1.180%	413	-56.045%
2021-05-17	33.0600	33.0600	33.0600	33.0600	+1.085%	200	-56.564%
2021-05-13	32.7050	32.7050	32.7050	32.7050	+0.817%	300	-56.092%
2021-05-12	32.4400	32.4400	32.4400	32.4400	+0.745%	1,000	-55.734%
2021-05-04	32.2000	32.2000	32.2000	32.2000	-3.274%	120	-55.404%
2021-04-27	33.2900	33.2900	33.2900	33.2900	+0.211%	1,030	-56.864%
2021-04-13	33.2200	33.2200	33.2200	33.2200	+1.157%	100	-56.773%
2021-03-30	32.8400	32.8400	32.8400	32.8400	-1.470%	1,000	-56.273%
2021-03-25	33.3300	33.3300	33.3300	33.3300	-1.127%	132	-56.916%
2021-03-17	33.7100	33.7100	33.7100	33.7100	+1.383%	705	-57.401%
2021-03-16	33.2500	33.2500	33.2500	33.2500	-1.423%	400	-56.812%
2021-03-15	33.7300	33.7300	33.7300	33.7300	-7.052%	218	-57.427%
2021-03-11	36.2890	36.2890	36.2890	36.2890	-0.442%	100	-60.429%
2021-02-25	36.4500	36.4500	36.4500	36.4500	+2.850%	100	-60.604%
2021-02-23	35.4400	35.4400	35.4400	35.4400	-2.584%	134	-59.481%
2021-02-22	36.3300	36.3800	36.3300	36.3800	+4.540%	654	-60.528%
2021-02-17	34.8000	34.8000	34.8000	34.8000	+4.599%	249	-58.736%
2021-02-11	33.2700	33.2700	33.2700	33.2700	-0.687%	200	-56.838%
2021-02-01	33.5000	33.5000	33.5000	33.5000	+2.729%	137	-57.134%
2021-01-28	32.6100	32.6100	32.6100	32.6100	-7.305%	192	-55.964%
2021-01-21	35.1800	35.1800	35.1800	35.1800	-0.706%	100	-59.181%
2021-01-15	35.4300	35.4300	35.4300	35.4300	-0.701%	284	-59.469%
2021-01-11	35.6800	35.6800	35.6800	35.6800	+1.856%	195	-59.753%
2021-01-07	35.0300	35.0300	35.0300	35.0300	+2.009%	131	-59.007%
2021-01-05	32.7200	34.3400	32.7200	34.3400	+6.481%	715	-58.183%
2021-01-04	32.2500	32.2500	32.2500	32.2500	-0.217%	241	-55.473%
2020-12-30	32.4000	32.4000	32.3200	32.3200	-0.554%	400	-55.569%
2020-12-29	32.3600	32.5000	32.3600	32.5000	-1.515%	1,363	-55.815%
2020-12-28	33.0000	33.0000	33.0000	33.0000	-4.209%	798	-56.485%
2020-12-17	34.4500	34.4500	34.4500	34.4500	+0.731%	938	-58.316%
2020-12-16	34.0000	34.2000	34.0000	34.2000	+0.885%	1,607	-58.012%
2020-12-15	33.9000	33.9500	33.9000	33.9000	-0.294%	71,120	-57.640%
2020-12-14	33.8501	34.3000	33.8400	34.0000	-2.158%	6,192	-57.765%
2020-12-11	35.0000	35.1500	34.7500	34.7500	-1.421%	742	-58.676%
2020-12-10	35.0000	35.3910	35.0000	35.2510	+0.031%	90,763	-59.264%
2020-12-09	35.2400	35.2400	35.2400	35.2400	-9.710%	765	-59.251%
2020-12-02	39.0300	39.0300	39.0300	39.0300	-2.910%	100	-63.208%
2020-11-24	40.2000	40.2000	40.2000	40.2000	+0.149%	100	-64.279%
2020-11-20	40.1400	40.1400	40.1400	40.1400	-1.206%	170	-64.225%
2020-11-19	40.6300	40.6300	40.6300	40.6300	-7.237%	715	-64.657%
2020-11-11	43.8000	43.8000	43.8000	43.8000	+8.255%	151	-67.215%
2020-11-09	40.4600	40.4600	40.4600	40.4600	+0.547%	555	-64.508%
2020-11-04	40.2400	40.2400	40.2400	40.2400	+3.578%	314	-64.314%
2020-10-30	38.8500	38.8500	38.8500	38.8500	+0.362%	517	-63.037%
2020-10-29	38.7100	38.7100	38.7100	38.7100	-0.232%	179	-62.904%
2020-10-27	38.8000	38.8000	38.8000	38.8000	+0.910%	300	-62.990%
2020-10-26	39.0900	39.0900	38.4500	38.4500	-1.410%	577	-62.653%
2020-10-23	39.0000	39.0000	39.0000	39.0000	-2.573%	286	-63.179%
2020-10-20	39.8000	40.0300	39.8000	40.0300	+2.562%	782	-64.127%
2020-10-19	39.0300	39.0300	39.0300	39.0300	-1.935%	1,225	-63.208%
2020-10-14	39.8000	39.8000	39.8000	39.8000	-2.019%	225	-63.920%
2020-10-13	40.6200	40.6200	40.6200	40.6200	+0.769%	100	-64.648%
2020-10-12	40.3100	40.3100	40.3100	40.3100	-2.562%	910	-64.376%
2020-10-07	41.5700	41.5700	41.3700	41.3700	+2.047%	406	-65.289%
2020-10-01	40.5400	40.5400	40.5400	40.5400	-0.491%	109	-64.578%
2020-09-30	40.7400	40.7400	40.7400	40.7400	+2.749%	206	-64.752%
2020-09-29	39.6500	39.6500	39.6500	39.6500	-2.699%	346	-63.783%
2020-09-28	41.6200	41.6200	40.7500	40.7500	-8.221%	353	-64.761%
2020-09-16	44.4000	44.4000	44.4000	44.4000	-1.333%	296	-67.658%
2020-09-10	45.0000	45.0000	45.0000	45.0000	-0.947%	201	-68.089%
2020-09-09	45.4300	45.4300	45.4300	45.4300	-2.678%	190	-68.391%
2020-09-08	46.6800	46.6800	46.6800	46.6800	+4.034%	164	-69.237%
2020-08-27	44.8700	44.8700	44.8700	44.8700	+0.201%	171	-67.996%
2020-08-26	44.7900	44.7900	44.7800	44.7800	+0.404%	369	-67.932%
2020-08-24	44.6000	44.6000	44.6000	44.6000	+4.991%	254	-67.803%
2020-08-18	42.4800	42.4800	42.4800	42.4800	+5.645%	108	-66.196%
2020-08-14	40.2100	40.2100	40.2100	40.2100	-5.008%	209	-64.287%
2020-08-13	42.3300	42.3300	42.3300	42.3300	+1.706%	200	-66.076%
2020-08-12	41.6200	41.6200	41.6200	41.6200	+3.481%	271	-65.497%
2020-08-10	40.2200	40.2200	40.2200	40.2200	-4.397%	226	-64.296%
2020-08-06	42.0700	42.0700	42.0700	42.0700	+1.643%	427	-65.866%
2020-08-05	41.3900	41.3900	41.3900	41.3900	+0.951%	329	-65.306%
2020-08-03	41.0000	41.0000	41.0000	41.0000	+5.398%	216	-64.976%
2020-07-30	38.9000	38.9000	38.9000	38.9000	+1.673%	100	-63.085%
2020-07-28	37.3000	38.2600	37.3000	38.2600	-0.598%	1,404	-62.467%
2020-07-24	38.4900	38.4900	38.4900	38.4900	-0.182%	282	-62.692%
2020-07-23	38.9500	38.9500	38.5600	38.5600	-4.151%	276	-62.759%
2020-07-21	40.2300	40.2300	40.2300	40.2300	+0.449%	133	-64.305%
2020-07-20	40.0500	40.0500	40.0500	40.0500	+4.651%	918	-64.145%
2020-07-17	38.2700	38.2700	38.2700	38.2700	+1.136%	218	-62.477%
2020-07-15	37.8400	37.8400	37.8400	37.8400	0.000%	999	-62.051%
2020-07-14	37.8400	37.8400	37.8400	37.8400	-1.586%	140	-62.051%
2020-07-13	38.2600	38.4500	38.2600	38.4500	-0.026%	973	-62.653%
2020-07-09	38.4600	38.4600	37.9800	38.4600	+2.697%	11,709	-62.663%
2020-06-30	37.4500	37.4500	37.4500	37.4500	+1.766%	1,063	-61.656%
2020-06-26	36.8000	36.9700	36.8000	36.8000	-0.541%	2,296	-60.978%
2020-06-25	37.0000	37.0000	37.0000	37.0000	-0.189%	100	-61.189%
2020-06-23	37.2700	37.2700	37.0700	37.0700	-2.447%	387	-61.262%
2020-06-19	37.4900	38.0000	37.4900	38.0000	+3.542%	273	-62.211%
2020-06-17	36.7000	36.7000	36.7000	36.7000	+0.465%	303	-60.872%
2020-06-16	36.5300	36.5300	36.5300	36.5300	-1.270%	2,454	-60.690%
2020-06-15	37.0400	37.0400	37.0000	37.0000	-2.246%	2,322	-61.189%
2020-06-12	37.8500	37.8500	37.8500	37.8500	+3.699%	535	-62.061%
2020-06-11	36.5000	36.5000	36.5000	36.5000	-2.013%	152	-60.658%
2020-06-09	36.4800	37.2500	36.4800	37.2500	-1.141%	17,912	-61.450%
2020-06-01	37.6800	37.6800	37.6800	37.6800	+1.646%	102	-61.890%
2020-05-26	37.0700	37.0700	37.0700	37.0700	+1.201%	324	-61.262%
2020-05-22	36.4400	36.6300	36.4400	36.6300	-1.585%	875	-60.797%
2020-05-21	37.2500	37.2500	37.2200	37.2200	-6.693%	200	-61.419%
2020-05-18	39.7500	39.8900	39.7500	39.8900	+2.624%	1,330	-64.001%
2020-05-14	38.8700	38.8700	38.8700	38.8700	-4.426%	343	-63.056%
2020-05-13	40.6700	40.6700	40.6700	40.6700	+5.911%	1,143	-64.691%
2020-05-06	39.0000	39.0000	38.4000	38.4000	-0.929%	269	-62.604%
2020-04-24	39.3700	39.3700	38.7600	38.7600	+1.413%	625	-62.951%
2020-04-21	38.5300	38.5300	38.2000	38.2200	+3.972%	10,589	-62.428%
2020-04-09	36.2500	36.7600	36.2500	36.7600	+2.225%	302	-60.936%
2020-04-08	35.9600	35.9600	35.9600	35.9600	+4.232%	500	-60.067%
2020-04-03	34.5000	34.5000	34.5000	34.5000	+1.203%	151	-58.377%
2020-04-01	34.0900	34.0900	34.0900	34.0900	-4.856%	500	-57.876%
2020-03-31	35.8300	35.8300	35.8300	35.8300	+7.469%	343	-59.922%
2020-03-26	33.8100	33.8100	33.3400	33.3400	+4.057%	200	-56.929%
2020-03-24	30.6200	32.0400	30.6200	32.0400	+9.054%	217	-55.181%
2020-03-20	30.6500	30.6500	29.3800	29.3800	+4.704%	484	-51.123%
2020-03-19	30.4400	30.4400	27.9500	28.0600	-13.288%	465	-48.824%
2020-03-17	32.3600	32.3600	32.3600	32.3600	-3.576%	559	-55.624%
2020-03-13	35.2700	36.5700	33.5600	33.5600	+1.944%	899	-57.211%
2020-03-12	33.0000	33.0000	32.6700	32.9200	-12.447%	3,378	-56.379%
2020-03-10	37.6000	37.6000	37.6000	37.6000	-1.105%	171	-61.809%
2020-03-05	38.0200	38.0200	38.0200	38.0200	+2.314%	100	-62.230%
2020-02-28	36.6100	37.1600	36.6100	37.1600	-0.482%	685	-61.356%
2020-02-27	37.3400	37.3400	37.3400	37.3400	+2.724%	179	-61.543%
2020-02-26	36.3900	36.3900	36.3500	36.3500	+0.414%	1,500	-60.495%
2020-02-25	36.0000	36.2000	36.0000	36.2000	+2.870%	200	-60.331%
2020-02-24	35.1900	35.1900	35.1900	35.1900	-3.852%	271	-59.193%
2020-02-21	36.8800	36.8800	36.6000	36.6000	-1.294%	529	-60.765%
2020-02-20	37.0800	37.0800	37.0800	37.0800	0.000%	160	-61.273%
2020-02-18	37.0800	37.0800	37.0800	37.0800	+1.367%	194	-61.273%
2020-02-10	36.0000	36.5800	36.0000	36.5800	+3.042%	763	-60.744%
2020-02-07	35.5000	35.5000	35.5000	35.5000	+0.056%	200	-59.549%
2020-02-06	35.4800	35.4800	35.4800	35.4800	+1.925%	186	-59.526%
2020-02-04	34.8100	34.8100	34.8100	34.8100	+4.222%	100	-58.747%
2020-02-03	33.2800	33.4400	33.2800	33.4000	0.000%	8,514	-57.006%
2020-01-31	33.2200	33.4200	33.2200	33.4000	-7.837%	960	-57.006%
2020-01-29	36.2400	36.2400	36.2400	36.2400	-1.522%	154	-60.375%
2020-01-24	36.7900	36.8000	36.7900	36.8000	+0.767%	454	-60.978%
2020-01-23	36.5200	36.5200	36.5200	36.5200	-4.573%	328	-60.679%
2020-01-21	38.2700	38.2700	38.2700	38.2700	-2.497%	197	-62.477%
2020-01-14	38.6300	39.2500	38.6300	39.2500	-0.482%	570	-63.414%
2020-01-13	39.4400	39.4400	39.4400	39.4400	-0.705%	2,595	-63.590%
2020-01-10	39.7200	39.7200	39.7200	39.7200	+3.249%	350	-63.847%
2020-01-08	38.4700	38.4700	38.4700	38.4700	-0.259%	125	-62.672%
2020-01-06	38.0500	38.5700	38.0500	38.5700	-0.439%	546	-62.769%
2019-12-31	38.7300	38.7400	38.7300	38.7400	+0.103%	430	-62.932%
2019-12-30	38.7000	38.7000	38.7000	38.7000	+6.173%	200	-62.894%
2019-12-26	36.4500	36.4500	36.4500	36.4500	-1.085%	100	-60.604%
2019-12-23	36.8500	36.8500	36.8500	36.8500	-0.163%	300	-61.031%
2019-12-20	36.9100	36.9100	36.9100	36.9100	-0.243%	100	-61.095%
2019-12-18	37.0000	37.0000	37.0000	37.0000	+3.903%	332	-61.189%
2019-12-12	35.5000	35.6100	35.5000	35.6100	+1.309%	701	-59.674%
2019-12-09	35.1500	35.1500	35.1500	35.1500	-1.319%	366	-59.147%
2019-12-04	35.6200	35.6200	35.6200	35.6200	-3.075%	273	-59.686%
2019-12-02	36.7500	36.7500	36.7500	36.7500	+6.676%	130	-60.925%
2019-11-29	37.3900	37.3900	34.4500	34.4500	-4.703%	1,888	-58.316%
2019-11-25	36.1500	36.1500	36.1500	36.1500	+6.324%	336	-60.277%
2019-11-18	34.0000	34.0000	33.8100	34.0000	+0.621%	544	-57.765%
2019-11-15	33.7900	33.7900	33.7900	33.7900	+0.267%	200	-57.502%
2019-11-13	33.7000	33.7000	33.7000	33.7000	-0.590%	300	-57.389%
2019-11-12	33.7500	33.9000	33.7500	33.9000	+1.194%	300	-57.640%
2019-11-06	33.5000	33.5000	33.5000	33.5000	+1.669%	100	-57.134%
2019-11-01	32.9500	32.9500	32.9500	32.9500	+2.012%	100	-56.419%
2019-10-29	32.3000	32.3000	32.3000	32.3000	+2.703%	108	-55.542%
2019-10-24	31.4500	31.4500	31.4500	31.4500	-0.538%	129	-54.340%
2019-10-22	31.6200	31.6200	31.6200	31.6200	+1.541%	100	-54.586%
2019-10-11	31.1400	31.1400	31.1400	31.1400	+3.386%	100	-53.886%
2019-10-10	30.0100	30.1200	30.0100	30.1200	+0.066%	300	-52.324%
2019-10-09	30.4700	30.4700	30.1000	30.1000	+1.518%	1,000	-52.292%
2019-10-07	30.1000	30.1000	29.6500	29.6500	+0.101%	853	-51.568%
2019-10-03	30.3000	30.3000	29.6200	29.6200	-0.269%	400	-51.519%
2019-09-30	29.7000	29.7000	29.7000	29.7000	+0.440%	500	-51.650%
2019-09-27	30.0000	30.3000	29.5700	29.5700	-1.400%	420	-51.437%
2019-09-26	29.9900	29.9900	29.9900	29.9900	-1.056%	260	-52.117%
2019-09-24	30.3100	30.3100	30.3100	30.3100	-0.165%	250	-52.623%
2019-09-23	30.3100	30.3600	30.3100	30.3600	-0.914%	400	-52.701%
2019-09-20	30.6700	30.6700	30.6400	30.6400	-1.161%	300	-53.133%
2019-09-19	31.2100	31.2100	31.0000	31.0000	-2.730%	700	-53.677%
2019-09-16	31.5600	31.8700	31.5600	31.8700	+3.947%	800	-54.942%
2019-09-11	30.6600	30.6600	30.6600	30.6600	+4.073%	100	-53.164%
2019-09-10	29.4600	29.4600	29.4600	29.4600	+1.376%	219	-51.256%
2019-09-06	29.0600	29.0600	29.0600	29.0600	+7.391%	120	-50.585%
2019-09-04	26.8100	27.0600	26.8100	27.0600	+0.970%	1,466	-46.933%
2019-09-03	26.8000	26.8000	26.8000	26.8000	-1.398%	555	-46.418%
2019-08-30	27.1800	27.1800	27.1800	27.1800	+3.111%	100	-47.167%
2019-08-29	27.1000	27.1000	26.3600	26.3600	-5.520%	443	-45.524%
2019-08-27	27.0100	27.9000	27.0100	27.9000	+3.949%	335	-48.530%
2019-08-23	27.2000	27.2000	26.8400	26.8400	-1.972%	440	-46.498%
2019-08-22	26.7800	27.3800	26.7800	27.3800	+1.183%	500	-47.553%
2019-08-21	27.0600	27.0600	27.0600	27.0600	+2.190%	400	-46.933%
2019-08-19	26.4400	26.4800	26.4400	26.4800	+1.690%	1,400	-45.770%
2019-08-16	25.7700	26.0400	25.7700	26.0400	+2.038%	800	-44.854%
2019-08-15	25.4400	25.5200	25.4400	25.5200	+1.431%	470	-43.730%
2019-08-14	25.8600	25.8600	25.1600	25.1600	-3.305%	1,100	-42.925%
2019-08-13	26.0200	26.0200	26.0200	26.0200	+0.892%	100	-44.812%
2019-08-12	25.7900	25.7900	25.7900	25.7900	+0.311%	200	-44.320%
2019-08-09	25.7100	25.7100	25.7100	25.7100	-1.305%	1,200	-44.146%
2019-08-08	26.4100	26.4100	26.0500	26.0500	+1.362%	300	-44.875%
2019-08-07	25.4500	25.7000	25.4500	25.7000	+0.195%	450	-44.125%
2019-08-06	25.6500	25.9800	25.6500	25.6500	+0.078%	423	-44.016%
2019-08-05	26.1800	26.3000	25.6300	25.6300	-4.366%	1,388	-43.972%
2019-08-02	26.8000	26.8000	26.8000	26.8000	0.000%	270	-46.418%
2019-08-01	27.5100	27.5200	26.8000	26.8000	-3.597%	1,435	-46.418%
2019-07-31	27.8000	27.8000	27.8000	27.8000	0.000%	400	-48.345%
2019-07-30	27.7500	27.8000	27.7500	27.8000	-0.537%	386	-48.345%
2019-07-29	28.0000	28.1100	27.9500	27.9500	-1.132%	1,075	-48.623%
2019-07-26	28.8000	28.8000	28.2500	28.2700	-2.180%	4,109	-49.204%
2019-07-25	29.0300	29.0300	28.9000	28.9000	-0.379%	517	-50.311%
2019-07-24	29.0000	29.0100	28.8500	29.0100	-0.241%	4,736	-50.500%
2019-07-23	29.0800	29.0800	29.0800	29.0800	0.000%	600	-50.619%
2019-07-22	29.0800	29.0800	29.0800	29.0800	-0.069%	424	-50.619%
2019-07-19	29.1000	29.1000	29.1000	29.1000	-0.137%	400	-50.653%
2019-07-18	29.1400	29.1400	29.1400	29.1400	+0.483%	255	-50.721%
2019-07-16	29.0100	29.0100	29.0000	29.0000	-1.695%	1,433	-50.483%
2019-07-15	29.5000	29.5000	29.3200	29.5000	0.000%	3,651	-51.322%
2019-07-12	29.5200	29.5200	29.5000	29.5000	-0.707%	1,280	-51.322%
2019-07-11	29.9600	29.9600	29.7000	29.7100	-1.328%	1,019	-51.666%
2019-07-10	29.5600	30.1700	29.5600	30.1100	+0.770%	762	-52.308%
2019-07-09	29.8800	29.8800	29.8800	29.8800	+1.633%	688	-51.941%
2019-07-08	29.3000	29.5500	29.0000	29.4000	-1.010%	2,341	-51.156%
2019-07-05	29.9700	29.9800	29.6000	29.7000	-1.656%	11,780	-51.650%
2019-07-03	30.1400	30.2000	30.1400	30.2000	+0.299%	1,772	-52.450%
2019-07-02	30.3300	30.3300	30.0700	30.1100	-0.463%	4,519	-52.308%
2019-07-01	30.5000	30.5000	30.1200	30.2500	+1.989%	8,619	-52.529%
2019-06-28	29.4100	29.6600	29.4000	29.6600	+10.383%	14,831	-51.585%
2019-05-14	26.8700	26.8700	26.8700	26.8700	-20.385%	100	-46.557%
2018-09-14	33.7500	33.7500	33.7500	33.7500	+4.135%	100	-57.452%
2018-09-11	32.3900	32.4100	32.3900	32.4100	-5.455%	200	-55.693%
2018-08-31	34.2800	34.2800	34.2800	34.2800	-1.692%	100	-58.110%
2018-08-30	34.8700	34.8700	34.8700	34.8700	-4.387%	100	-58.818%
2018-08-29	36.4700	36.4700	36.4700	36.4700	-1.565%	100	-60.625%
2018-08-27	37.0500	37.0500	37.0500	37.0500	+2.603%	100	-61.242%
2018-08-24	36.1100	36.1100	36.1100	36.1100	+19.254%	100	-60.233%
2018-07-12	30.2800	30.2800	30.2800	30.2800	-5.197%	243	-52.576%
2018-05-16	31.9400	31.9400	31.9400	31.9400	+4.756%	172	-55.041%
2018-05-07	30.4900	30.4900	30.4900	30.4900	-0.878%	100	-52.903%
2018-05-03	30.7600	30.7600	30.7600	30.7600	+0.654%	100	-53.316%
2018-04-26	30.5600	30.5600	30.5600	30.5600	+73.243%	174	-53.010%
2017-08-22	17.6500	17.6500	17.6400	17.6400	+8.755%	200	-18.594%
2017-03-13	16.2200	16.2200	16.2200	16.2200	+18.828%	135	-11.467%
2017-01-30	13.7000	13.7000	13.6500	13.6500	+3.881%	1,000	+5.201%
2016-11-11	13.2300	13.2300	13.1400	13.1400	+7.265%	600	+9.285%
2016-10-10	12.2500	12.2500	12.2500	12.2500	+13.112%	1,100	+17.224%
2016-08-03	10.8200	10.8300	10.8200	10.8300	+8.300%	948	+32.595%
2016-07-18	10.0000	10.0000	10.0000	10.0000	-1.478%	200	+43.600%
2016-07-15	10.1500	10.1500	10.1500	10.1500	+2.733%	300	+41.478%
2016-07-14	9.8800	9.8800	9.8800	9.8800	-9.441%	500	+45.344%
2016-04-14	11.1000	11.1000	10.9100	10.9100	+2.634%	674	+31.622%
2016-04-13	10.6300	10.6300	10.6300	10.6300	+11.426%	300	+35.089%
2016-04-11	9.5400	9.5400	9.5400	9.5400	+5.066%	100	+50.524%
2016-04-05	9.2100	9.2100	9.0300	9.0800	+1.001%	1,972	+58.150%
2016-03-29	8.9900	8.9900	8.9900	8.9900	-1.856%	100	+59.733%
2016-03-24	9.1600	9.1600	9.1600	9.1600	-5.176%	100	+56.769%
2016-03-18	9.6600	9.6600	9.6600	9.6600	+3.095%	200	+48.654%
2016-03-14	9.3700	9.3700	9.3700	9.3700	+0.861%	200	+53.255%
2016-03-07	9.1700	9.2900	9.1700	9.2900	+26.567%	200	+54.575%
2016-02-25	7.3400	7.3400	7.3400	7.3400	-8.479%	100	+95.640%
2016-02-19	8.0200	8.0200	8.0200	8.0200	+3.351%	100	+79.052%
2016-02-17	7.6100	7.7600	7.6100	7.7600	+7.331%	400	+85.052%
2016-02-16	7.2300	7.2300	7.2300	7.2300	+0.277%	100	+98.617%
2016-02-04	7.2100	7.2100	7.2100	7.2100	-2.830%	200	+99.168%
2016-02-03	7.2500	7.4200	7.2500	7.4200	+0.542%	200	+93.531%
2016-01-27	7.3800	7.3800	7.3800	7.3800	-4.651%	100	+94.580%
2016-01-22	7.7400	7.7400	7.7400	7.7400	-6.295%	100	+85.530%
2016-01-14	8.2600	8.2600	8.2600	8.2600	-1.784%	100	+73.850%
2016-01-07	8.4100	8.4100	8.4100	8.4100	-10.911%	100	+70.749%
2015-12-29	9.4400	9.4400	9.4400	9.4400	+2.832%	200	+52.119%
2015-12-21	9.1800	9.1800	9.1800	9.1800	-1.713%	100	+56.427%
2015-12-14	9.3400	9.3400	9.3400	9.3400	-1.268%	100	+53.747%
2015-12-10	9.4600	9.4600	9.4600	9.4600	-3.764%	100	+51.797%
2015-12-03	9.8300	9.8300	9.8300	9.8300	-3.910%	100	+46.083%
2015-11-25	10.2300	10.2300	10.2300	10.2300	-26.876%	100	+40.371%
2015-10-01	13.9900	13.9900	13.9900	13.9900	-4.830%	200	+2.645%
2015-09-23	14.7000	14.7000	14.7000	14.7000	+1.801%	100	-2.313%
2015-09-15	14.4400	14.4400	14.4400	14.4400	-0.824%	100	-0.554%
2015-09-08	14.5600	14.5600	14.5600	14.5600	+2.752%	100	-1.374%
2015-09-03	14.1700	14.1700	14.1700	14.1700	-12.693%	100	+1.341%
2015-08-19	16.2600	16.2600	16.2300	16.2300	-4.135%	200	-11.522%
2015-08-12	16.9300	16.9300	16.9300	16.9300	+0.296%	100	-15.180%
2015-07-23	16.8800	16.8800	16.8800	16.8800	+0.716%	100	-14.929%
2015-07-17	16.7600	16.7600	16.7600	16.7600	-6.785%	100	-14.320%
2015-06-11	17.9800	17.9800	17.9800	17.9800	-2.176%	100	-20.133%
2015-06-05	18.3800	18.3800	18.3800	18.3800	-2.286%	100	-21.872%
2015-05-20	18.8200	18.8200	18.8100	18.8100	-4.663%	200	-23.658%
2015-04-17	19.7300	19.7300	19.7300	19.7300	+10.594%	100	-27.217%
2015-04-01	17.8400	17.8400	17.8400	17.8400	+9.717%	100	-19.507%

.dark-mode .rkW1zl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rkW1zl{ color: #333333; background-color: white; border: 2px solid #333333; }CARCYCHINA RES BLDG U/ADRstock OTC

CARCY
CHINA RES BLDG U/ADR
stock OTC