Dark

CCCGF
CHINA COMMUNICATIONS CONSTRUCTIONS GROUP LTD BEIJING
stock OTC

Inactive

Jan 6, 2021

0.000100USD-99.979%(-0.469900)4,035

Pre-market

0.00USD-100.000%(-0.47)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-01-06	0.0001	0.0001	0.0001	0.0001	-99.979%	4,035	0.000%
2021-01-05	0.4240	0.4700	0.3926	0.4700	+13.691%	60,791	-99.979%
2021-01-04	0.4095	0.4360	0.4095	0.4134	-1.968%	34,645	-99.976%
2020-12-31	0.4309	0.4309	0.4216	0.4217	+0.405%	3,479	-99.976%
2020-12-30	0.4502	0.4502	0.4200	0.4200	-8.696%	101,640	-99.976%
2020-12-29	0.4600	0.4600	0.4600	0.4600	+2.222%	2,000	-99.978%
2020-12-28	0.4555	0.4555	0.4279	0.4500	-1.875%	16,179	-99.978%
2020-12-24	0.4307	0.4586	0.4307	0.4586	+8.237%	24,390	-99.978%
2020-12-23	0.4237	0.4237	0.4237	0.4237	-0.047%	2,399	-99.976%
2020-12-22	0.4239	0.4239	0.4239	0.4239	-2.169%	2,000	-99.976%
2020-12-21	0.4333	0.4333	0.4333	0.4333	-13.219%	9,592	-99.977%
2020-12-10	0.4993	0.4993	0.4993	0.4993	-4.877%	100	-99.980%
2020-12-07	0.5249	0.5249	0.5249	0.5249	-2.796%	100	-99.981%
2020-11-30	0.5400	0.5400	0.5400	0.5400	-1.729%	100	-99.981%
2020-11-19	0.5495	0.5495	0.5495	0.5495	+4.547%	2,000	-99.982%
2020-11-04	0.5256	0.5256	0.5256	0.5256	-0.341%	1,000	-99.981%
2020-11-02	0.5274	0.5274	0.5274	0.5274	+2.747%	44,000	-99.981%
2020-10-21	0.5133	0.5133	0.5133	0.5133	-5.260%	1,000	-99.981%
2020-10-19	0.5108	0.5418	0.5108	0.5418	+2.034%	2,499	-99.982%
2020-10-14	0.5310	0.5310	0.5310	0.5310	-2.282%	1,000	-99.981%
2020-10-06	0.5434	0.5434	0.5434	0.5434	+0.295%	135,100	-99.982%
2020-10-01	0.5418	0.5418	0.5418	0.5418	+3.200%	2,000	-99.982%
2020-09-30	0.5250	0.5250	0.5250	0.5250	-3.864%	2,000	-99.981%
2020-09-23	0.5461	0.5461	0.5461	0.5461	-2.760%	1,800	-99.982%
2020-08-31	0.5616	0.5616	0.5616	0.5616	-6.400%	250	-99.982%
2020-08-14	0.6000	0.6000	0.6000	0.6000	-6.250%	2,000	-99.983%
2020-08-10	0.6400	0.6400	0.6400	0.6400	+11.712%	499	-99.984%
2020-08-04	0.5729	0.5729	0.5729	0.5729	-6.846%	223	-99.983%
2020-07-23	0.6150	0.6150	0.6150	0.6150	+2.500%	100	-99.984%
2020-07-08	0.6000	0.6000	0.6000	0.6000	-9.091%	1,185	-99.983%
2020-07-07	0.6600	0.6600	0.6600	0.6600	-3.650%	1,000	-99.985%
2020-07-06	0.6850	0.6850	0.6850	0.6850	+22.321%	200	-99.985%
2020-06-24	0.6000	0.6000	0.5600	0.5600	-2.609%	2,415	-99.982%
2020-06-19	0.5750	0.5750	0.5750	0.5750	-10.853%	1,500	-99.983%
2020-06-17	0.6500	0.6500	0.6450	0.6450	+4.878%	2,000	-99.984%
2020-06-02	0.6150	0.6150	0.6150	0.6150	+2.500%	6,000	-99.984%
2020-05-13	0.6300	0.6300	0.6000	0.6000	-6.250%	15,879	-99.983%
2020-05-12	0.6400	0.6400	0.6400	0.6400	-5.185%	333	-99.984%
2020-04-09	0.6750	0.6750	0.6750	0.6750	+5.469%	1,000	-99.985%
2020-04-03	0.6400	0.6400	0.6400	0.6400	-7.246%	100	-99.984%
2020-03-17	0.6900	0.6900	0.6900	0.6900	-12.824%	1,210	-99.986%
2020-01-09	0.7915	0.7915	0.7915	0.7915	+1.060%	25,000	-99.987%
2019-12-30	0.8116	0.8116	0.7832	0.7832	-3.309%	7,865	-99.987%
2019-12-26	0.7700	0.8100	0.7700	0.8100	0.000%	1,520	-99.988%
2019-12-18	0.8139	0.8139	0.8100	0.8100	+5.579%	220	-99.988%
2019-12-10	0.7672	0.7672	0.7672	0.7672	+1.401%	250	-99.987%
2019-12-09	0.7566	0.7566	0.7566	0.7566	+2.243%	450	-99.987%
2019-12-05	0.7400	0.7400	0.7400	0.7400	-5.128%	1,369	-99.986%
2019-11-25	0.7800	0.7800	0.7800	0.7800	-3.154%	1,368	-99.987%
2019-10-21	0.8054	0.8054	0.8054	0.8054	+5.974%	2,600	-99.988%
2019-10-15	0.7690	0.7690	0.7600	0.7600	-2.138%	3,981	-99.987%
2019-10-02	0.7766	0.7766	0.7766	0.7766	+1.344%	291,000	-99.987%
2019-10-01	0.7663	0.7663	0.7663	0.7663	+0.710%	299	-99.987%
2019-09-27	0.7746	0.7746	0.7609	0.7609	-1.400%	2,934	-99.987%
2019-09-26	0.7717	0.7717	0.7717	0.7717	-2.316%	939	-99.987%
2019-09-06	0.7900	0.7900	0.7900	0.7900	+1.126%	20,085	-99.987%
2019-09-04	0.7862	0.7862	0.7812	0.7812	+2.372%	1,771	-99.987%
2019-09-03	0.7631	0.7631	0.7631	0.7631	+1.883%	1,000	-99.987%
2019-08-23	0.7490	0.7490	0.7490	0.7490	-1.989%	100	-99.987%
2019-08-20	0.7705	0.7705	0.7642	0.7642	-0.753%	17,178	-99.987%
2019-08-06	0.7700	0.7700	0.7700	0.7700	-4.738%	128,518	-99.987%
2019-08-05	0.8083	0.8083	0.8083	0.8083	-4.906%	150	-99.988%
2019-07-30	0.8500	0.8500	0.8500	0.8500	-1.552%	2,000	-99.988%
2019-07-18	0.8634	0.8634	0.8634	0.8634	-0.759%	1,235	-99.988%
2019-07-17	0.8700	0.8700	0.8700	0.8700	+1.034%	2,581	-99.989%
2019-07-16	0.8611	0.8611	0.8611	0.8611	+1.187%	9,748	-99.988%
2019-07-10	0.8510	0.8510	0.8510	0.8510	-2.620%	5,907	-99.988%
2019-07-08	0.8739	0.8739	0.8739	0.8739	-1.809%	100	-99.989%
2019-06-27	0.8900	0.8950	0.8900	0.8900	+0.565%	6,109	-99.989%
2019-06-04	0.8850	0.8850	0.8850	0.8850	-0.796%	1,527	-99.989%
2019-05-31	0.8921	0.8921	0.8921	0.8921	-12.539%	291,000	-99.989%
2019-03-25	1.0200	1.0200	1.0200	1.0200	-0.971%	2,628	-99.990%
2019-03-22	1.0300	1.0300	1.0300	1.0300	-5.505%	1,976	-99.990%
2019-03-06	1.0900	1.0900	1.0900	1.0900	+9.000%	3,088	-99.991%
2019-02-04	1.0000	1.0000	1.0000	1.0000	0.000%	3,608	-99.990%
2019-02-01	1.0000	1.0000	1.0000	1.0000	+3.983%	6,148	-99.990%
2019-01-10	0.9617	0.9617	0.9617	0.9617	+4.533%	1,000	-99.990%
2019-01-04	0.9200	0.9200	0.9200	0.9200	-4.978%	12,042	-99.989%
2018-12-31	0.9682	0.9682	0.9682	0.9682	+3.000%	496	-99.990%
2018-12-20	0.9400	0.9400	0.9400	0.9400	-2.195%	9,583	-99.989%
2018-12-18	0.9611	0.9611	0.9611	0.9611	+0.115%	11,000	-99.990%
2018-12-10	0.9600	0.9600	0.9600	0.9600	+1.053%	1,100	-99.990%
2018-12-07	0.9500	0.9500	0.9500	0.9500	+2.194%	2,000	-99.989%
2018-12-06	0.9392	0.9392	0.9296	0.9296	-5.143%	3,001	-99.989%
2018-12-04	0.9800	0.9800	0.9800	0.9800	-1.010%	534	-99.990%
2018-12-03	0.9900	0.9900	0.9900	0.9900	+3.784%	1,777	-99.990%
2018-11-27	0.9539	0.9539	0.9539	0.9539	+0.782%	5,844	-99.990%
2018-11-08	0.9465	0.9465	0.9465	0.9465	+2.880%	5,362	-99.989%
2018-10-29	0.9200	0.9200	0.9200	0.9200	-6.514%	1,000	-99.989%
2018-10-18	0.9841	0.9841	0.9841	0.9841	+0.163%	250	-99.990%
2018-10-15	0.9825	0.9825	0.9825	0.9825	-5.529%	7,767	-99.990%
2018-10-01	1.0400	1.0400	1.0400	1.0400	+5.051%	300	-99.990%
2018-09-26	0.9900	0.9900	0.9900	0.9900	+6.394%	900	-99.990%
2018-09-11	0.9100	0.9305	0.9100	0.9305	+1.141%	13,000	-99.989%
2018-09-07	0.9200	0.9200	0.9200	0.9200	-8.911%	964	-99.989%
2018-08-16	1.0100	1.0100	1.0100	1.0100	-3.810%	2,294	-99.990%
2018-08-09	1.0500	1.0500	1.0500	1.0500	-0.943%	142	-99.990%
2018-08-02	1.0600	1.0600	1.0600	1.0600	-6.195%	1,419	-99.991%
2018-07-30	1.1300	1.1300	1.1300	1.1300	+5.607%	1,329	-99.991%
2018-07-27	1.0700	1.0700	1.0700	1.0700	+1.905%	1,777	-99.991%
2018-07-24	1.0900	1.0900	1.0500	1.0500	+11.702%	7,068	-99.990%
2018-07-23	0.9400	0.9400	0.9400	0.9400	+5.334%	4,000	-99.989%
2018-07-20	0.8924	0.8924	0.8924	0.8924	-5.915%	500	-99.989%
2018-07-09	0.9485	0.9485	0.9485	0.9485	+2.541%	1,813	-99.989%
2018-07-06	0.9300	0.9300	0.9250	0.9250	-11.905%	40,200	-99.989%
2018-06-01	1.0500	1.0500	1.0500	1.0500	0.000%	730	-99.990%
2018-05-24	1.0500	1.0500	1.0500	1.0500	-1.869%	1,644	-99.990%
2018-05-17	1.0700	1.0700	1.0700	1.0700	-2.727%	111	-99.991%
2018-05-15	1.1000	1.1000	1.1000	1.1000	-7.563%	4,028	-99.991%
2018-05-01	1.1900	1.1900	1.1900	1.1900	+7.207%	122	-99.992%
2018-04-26	1.1100	1.1100	1.1100	1.1100	+4.717%	1,627	-99.991%
2018-04-19	1.0600	1.0600	1.0600	1.0600	+3.922%	8,000	-99.991%
2018-04-17	1.0200	1.0200	1.0200	1.0200	-2.857%	4,541	-99.990%
2018-04-11	1.0500	1.0500	1.0500	1.0500	+0.962%	10,691	-99.990%
2018-03-19	1.0400	1.0400	1.0400	1.0400	+0.971%	14,937	-99.990%
2018-02-16	1.0300	1.0300	1.0300	1.0300	-8.850%	2,000	-99.990%
2018-02-08	1.1300	1.1300	1.1300	1.1300	-2.586%	123	-99.991%
2018-02-02	1.1600	1.1600	1.1600	1.1600	+0.870%	336	-99.991%
2018-02-01	1.1500	1.1500	1.1500	1.1500	-0.862%	676	-99.991%
2018-01-22	1.2500	1.2500	1.1600	1.1600	-1.695%	56,653	-99.991%
2018-01-18	1.1800	1.1800	1.1800	1.1800	+6.306%	1,000	-99.992%
2018-01-16	1.1100	1.1100	1.1100	1.1100	-6.723%	1,500	-99.991%
2018-01-02	1.1900	1.1900	1.1900	1.1900	+8.182%	368	-99.992%
2017-12-28	1.1000	1.1000	1.1000	1.1000	-3.509%	16,706	-99.991%
2017-12-22	1.1400	1.1400	1.1400	1.1400	+6.542%	1,900	-99.991%
2017-12-11	1.0700	1.0700	1.0700	1.0700	-6.140%	449	-99.991%
2017-12-04	1.1400	1.1400	1.1400	1.1400	-2.564%	551	-99.991%
2017-12-01	1.1700	1.1700	1.1700	1.1700	+10.377%	551	-99.991%
2017-11-30	1.0600	1.0600	1.0600	1.0600	-6.195%	768	-99.991%
2017-11-28	1.1000	1.1300	1.1000	1.1300	-5.042%	20,474	-99.991%
2017-11-24	1.1900	1.1900	1.1900	1.1900	+2.586%	111	-99.992%
2017-11-06	1.1600	1.1600	1.1600	1.1600	-3.333%	100	-99.991%
2017-10-31	1.2000	1.2000	1.2000	1.2000	-2.439%	50,434	-99.992%
2017-10-27	1.2300	1.2300	1.2300	1.2300	0.000%	2,128	-99.992%
2017-10-24	1.2300	1.2300	1.2300	1.2300	+0.820%	1,219	-99.992%
2017-10-19	1.2200	1.2200	1.2200	1.2200	-2.400%	3,785	-99.992%
2017-10-17	1.2500	1.2500	1.2500	1.2500	+3.306%	4,220	-99.992%
2017-10-10	1.2000	1.2100	1.2000	1.2100	-1.626%	27,179	-99.992%
2017-10-09	1.2300	1.2300	1.2300	1.2300	-5.385%	100	-99.992%
2017-10-04	1.3000	1.3000	1.3000	1.3000	+5.691%	321	-99.992%
2017-09-25	1.2300	1.2300	1.2300	1.2300	-1.600%	100	-99.992%
2017-09-20	1.2500	1.2500	1.2500	1.2500	-0.794%	5,192	-99.992%
2017-09-14	1.2600	1.2600	1.2600	1.2600	-1.563%	1,477	-99.992%
2017-09-11	1.2800	1.2800	1.2800	1.2800	-5.882%	100	-99.992%
2017-09-01	1.3600	1.3600	1.3600	1.3600	+7.937%	1,166	-99.993%
2017-08-31	1.2600	1.2600	1.2600	1.2600	-2.326%	5,765	-99.992%
2017-08-23	1.2900	1.2900	1.2900	1.2900	+2.381%	2,374	-99.992%
2017-06-20	1.3200	1.3200	1.2600	1.2600	-3.077%	349	-99.992%
2017-06-12	1.3000	1.3000	1.3000	1.3000	-2.256%	100	-99.992%
2017-05-25	1.3300	1.3300	1.3300	1.3300	-7.639%	2,025	-99.992%
2017-05-17	1.4400	1.4400	1.4400	1.4400	+4.348%	2,000	-99.993%
2017-05-16	1.3800	1.3800	1.3800	1.3800	+0.730%	918	-99.993%
2017-05-12	1.3700	1.3700	1.3700	1.3700	+4.580%	500	-99.993%
2017-05-08	1.3100	1.3100	1.3100	1.3100	-3.676%	5,000	-99.992%
2017-04-19	1.3600	1.3600	1.3600	1.3600	+7.087%	200	-99.993%
2017-02-13	1.2700	1.2700	1.2700	1.2700	+3.252%	6,000	-99.992%
2017-01-23	1.2300	1.2300	1.2300	1.2300	+2.500%	1,753	-99.992%
2017-01-13	1.2000	1.2000	1.2000	1.2000	+7.143%	2,000	-99.992%
2017-01-04	1.1200	1.1200	1.1200	1.1200	-0.885%	1,110	-99.991%
2016-12-30	1.1300	1.1300	1.1300	1.1300	-1.739%	10,000	-99.991%
2016-12-05	1.1500	1.1500	1.1500	1.1500	+2.679%	587	-99.991%
2016-10-20	1.1200	1.1200	1.1200	1.1200	0.000%	100	-99.991%
2016-09-01	1.1200	1.1200	1.1200	1.1200	-11.111%	200	-99.991%
2016-08-15	1.2600	1.2600	1.2600	1.2600	+13.514%	116	-99.992%
2016-06-16	1.1100	1.1100	1.1100	1.1100	0.000%	2,000	-99.991%
2016-06-09	1.1100	1.1100	1.1100	1.1100	+4.717%	1,000	-99.991%
2016-05-19	1.0600	1.0600	1.0600	1.0600	-2.752%	400	-99.991%
2016-05-17	1.0900	1.0900	1.0900	1.0900	-1.802%	30,000	-99.991%
2016-05-16	1.1100	1.1100	1.1100	1.1100	-4.310%	145	-99.991%
2016-05-04	1.1600	1.1600	1.1600	1.1600	+0.870%	12,831	-99.991%
2016-04-26	1.1500	1.1500	1.1500	1.1500	-8.000%	3,000	-99.991%
2016-04-12	1.2500	1.2500	1.2500	1.2500	+25.755%	2,238	-99.992%
2016-03-16	0.9900	0.9940	0.9900	0.9940	-0.600%	2,640	-99.990%
2016-03-14	1.0000	1.0000	1.0000	1.0000	-1.961%	1,000	-99.990%
2016-03-11	1.0200	1.0200	1.0200	1.0200	+4.082%	4,665	-99.990%
2016-03-09	0.9820	0.9820	0.9800	0.9800	0.000%	1,000	-99.990%
2016-03-08	0.9800	0.9800	0.9800	0.9800	+9.131%	500	-99.990%
2016-02-26	0.8980	0.8980	0.8980	0.8980	-0.222%	9,000	-99.989%
2016-02-23	0.9000	0.9000	0.9000	0.9000	+8.434%	100	-99.989%
2016-01-13	0.8400	0.8400	0.8300	0.8300	-1.190%	5,000	-99.988%
2016-01-07	0.8400	0.8400	0.8400	0.8400	-16.000%	1,000	-99.988%
2016-01-04	1.0000	1.0000	1.0000	1.0000	0.000%	100	-99.990%
2015-12-31	1.0000	1.0000	1.0000	1.0000	-27.536%	354	-99.990%
2015-11-12	1.3800	1.3800	1.3800	1.3800	0.000%	100	-99.993%
2015-11-11	1.2900	1.3800	1.2900	1.3800	+18.966%	10,150	-99.993%
2015-08-31	1.1600	1.1600	1.1600	1.1600	-10.078%	1,500	-99.991%
2015-08-28	1.2900	1.2900	1.2900	1.2900	+18.349%	1,000	-99.992%
2015-08-26	1.0900	1.0900	1.0900	1.0900	-16.154%	1,000	-99.991%
2015-08-05	1.3000	1.3000	1.3000	1.3000	0.000%	350	-99.992%
2015-08-03	1.3000	1.3000	1.3000	1.3000	-5.797%	144	-99.992%
2015-07-21	1.3800	1.3800	1.3700	1.3800	+1.471%	1,300	-99.993%
2015-07-20	1.3600	1.3600	1.3600	1.3600	+7.087%	1,000	-99.993%
2015-07-07	1.2700	1.2700	1.2700	1.2700	-3.053%	200	-99.992%
2015-07-06	1.3100	1.3100	1.3100	1.3100	-16.561%	300	-99.992%
2015-06-16	1.5600	1.5700	1.5600	1.5700	-7.101%	300	-99.994%
2015-06-02	1.6900	1.6900	1.6900	1.6900	-5.056%	7,150	-99.994%
2015-05-01	1.7800	1.7800	1.7800	1.7800	-9.645%	2,612	-99.994%
2015-04-28	1.9600	1.9700	1.9600	1.9700	+2.073%	400	-99.995%
2015-04-24	1.9300	1.9300	1.9300	1.9300	-3.980%	2,000	-99.995%
2015-04-17	2.0100	2.0100	2.0100	2.0100	0.000%	230	-99.995%
2015-04-15	2.0100	2.0100	2.0100	2.0100	+0.500%	30,100	-99.995%
2015-04-14	2.0000	2.0000	2.0000	2.0000	+0.503%	10,000	-99.995%
2015-04-10	2.0100	2.0100	1.9900	1.9900	-3.865%	1,300	-99.995%
2015-04-09	2.0500	2.0700	2.0500	2.0700	+13.115%	14,100	-99.995%
2015-04-08	1.8300	1.8300	1.8300	1.8300	+10.241%	1,000	-99.995%
2015-04-02	1.5800	1.6600	1.5800	1.6600	+38.333%	1,500	-99.994%
2015-03-18	1.2000	1.2000	1.2000	1.2000	-0.826%	1,000	-99.992%
2015-03-02	1.2100	1.2100	1.2100	1.2100	+0.833%	100	-99.992%
2015-01-16	1.2000	1.2000	1.2000	1.2000	-6.250%	14,719	-99.992%
2015-01-09	1.2800	1.2800	1.2800	1.2800	+3.226%	992	-99.992%
2015-01-08	1.2400	1.2400	1.2400	1.2400	-2.362%	5,000	-99.992%
2015-01-06	1.2700	1.2700	1.2700	1.2700	+6.723%	2,913	-99.992%
2014-12-29	1.1900	1.1900	1.1900	1.1900	+5.310%	9,000	-99.992%
2014-12-24	1.1300	1.1300	1.1300	1.1300	-7.377%	200	-99.991%
2014-12-23	1.2200	1.2200	1.2200	1.2200	+16.190%	2,158	-99.992%
2014-12-16	1.0500	1.0500	1.0500	1.0500	-0.943%	1,600	-99.990%
2014-12-11	1.1100	1.1100	1.0600	1.0600	+3.922%	8,091	-99.991%
2014-12-09	1.0200	1.0200	1.0200	1.0200	+6.239%	5,209	-99.990%
2014-12-03	0.9600	0.9601	0.9600	0.9601	-39.994%	2,768	-99.990%
2014-12-01	1.6000	1.6000	1.6000	1.6000	+55.340%	100	-99.994%
2014-11-28	1.0300	1.0300	1.0300	1.0300	0.000%	3,701	-99.990%
2014-11-26	1.0300	1.0300	1.0300	1.0300	+3.518%	3,059	-99.990%
2014-11-25	0.9970	0.9970	0.9950	0.9950	+8.152%	8,126	-99.990%
2014-11-18	0.9200	0.9200	0.9200	0.9200	-2.335%	10,255	-99.989%
2014-11-12	0.9420	0.9420	0.9420	0.9420	+4.667%	6,637	-99.989%
2014-11-10	0.9000	0.9000	0.9000	0.9000	+12.500%	2,500	-99.989%
2014-11-03	0.8000	0.8000	0.8000	0.8000	+11.111%	6,068	-99.988%
2014-10-28	0.7348	0.7348	0.7200	0.7200	-4.000%	5,000	-99.986%
2014-10-22	0.7500	0.7500	0.7500	0.7500	+4.167%	16,414	-99.987%
2014-10-21	0.7200	0.7200	0.7200	0.7200	-4.000%	5,455	-99.986%
2014-10-16	0.7500	0.7500	0.7500	0.7500	+4.167%	8,951	-99.987%
2014-10-15	0.7200	0.7200	0.7200	0.7200	-1.370%	6,484	-99.986%
2014-10-10	0.7300	0.7300	0.7300	0.7300	-0.815%	3,803	-99.986%
2014-10-01	0.7360	0.7360	0.7360	0.7360	-1.867%	323	-99.986%
2014-09-22	0.7500	0.7500	0.7500	0.7500	-3.846%	2,390	-99.987%
2014-09-17	0.7800	0.7800	0.7800	0.7800	+6.849%	2,499	-99.987%
2014-09-16	0.7300	0.7300	0.7300	0.7300	-4.948%	6,900	-99.986%
2014-09-09	0.7680	0.7680	0.7680	0.7680	-1.412%	2,000	-99.987%
2014-09-04	0.7790	0.7790	0.7790	0.7790	-0.384%	3,600	-99.987%
2014-08-26	0.7820	0.7820	0.7820	0.7820	+2.895%	3,876	-99.987%
2014-08-20	0.7600	0.7600	0.7600	0.7600	-3.676%	5,000	-99.987%
2014-08-19	0.7890	0.7890	0.7890	0.7890	-0.127%	2,270	-99.987%
2014-08-18	0.7900	0.7900	0.7900	0.7900	+8.219%	107	-99.987%
2014-08-07	0.7300	0.7300	0.7300	0.7300	-1.351%	500	-99.986%
2014-07-24	0.7400	0.7400	0.7400	0.7400	+13.846%	6,717	-99.986%
2014-06-30	0.6500	0.6500	0.6500	0.6500	+1.563%	600	-99.985%
2014-06-26	0.6500	0.6500	0.6400	0.6400	-11.111%	37,570	-99.984%
2014-06-16	0.7200	0.7200	0.7100	0.7200	+5.882%	34,030	-99.986%
2014-06-10	0.6800	0.6800	0.6800	0.6800	-2.857%	748	-99.985%
2014-06-06	0.7000	0.7000	0.7000	0.7000	+1.597%	4,418	-99.986%
2014-05-30	0.6890	0.6890	0.6890	0.6890	-1.431%	9,702	-99.985%
2014-05-23	0.6990	0.6990	0.6990	0.6990	+5.909%	2,057	-99.986%
2014-05-21	0.6800	0.6800	0.6600	0.6600	+1.538%	30,486	-99.985%
2014-05-20	0.6700	0.6700	0.6500	0.6500	+4.839%	5,834	-99.985%
2014-05-19	0.6200	0.6200	0.6200	0.6200	-15.068%	9,322	-99.984%
2014-04-14	0.7300	0.7300	0.7300	0.7300	+8.955%	5,128	-99.986%
2014-03-20	0.6700	0.6700	0.6700	0.6700	-2.047%	5,235	-99.985%
2014-03-18	0.6840	0.6840	0.6840	0.6840	+10.323%	5,505	-99.985%
2014-03-13	0.6200	0.6200	0.6200	0.6200	-11.429%	901	-99.984%
2014-03-11	0.7000	0.7000	0.7000	0.7000	-2.643%	5,759	-99.986%
2014-02-25	0.7190	0.7190	0.7190	0.7190	-4.133%	5,643	-99.986%
2014-02-10	0.7500	0.7500	0.7500	0.7500	+0.671%	3,151	-99.987%
2014-02-06	0.7450	0.7450	0.7450	0.7450	+2.055%	5,940	-99.987%
2014-01-28	0.7300	0.7300	0.7300	0.7300	+2.817%	6,750	-99.986%
2014-01-21	0.7100	0.7100	0.7100	0.7100	-2.069%	1,331	-99.986%
2014-01-15	0.7250	0.7250	0.7250	0.7250	-9.375%	2,000	-99.986%
2013-12-17	0.8300	0.8300	0.8000	0.8000	-8.046%	10,954	-99.988%
2013-12-16	0.8700	0.8700	0.8700	0.8700	+6.098%	7,226	-99.989%
2013-12-05	0.8200	0.8200	0.8200	0.8200	+1.235%	3,000	-99.988%
2013-11-26	0.8100	0.8100	0.8100	0.8100	0.000%	2,000	-99.988%
2013-11-25	0.8100	0.8100	0.8100	0.8100	+1.964%	2,000	-99.988%
2013-11-08	0.7944	0.7944	0.7944	0.7944	-3.122%	18,000	-99.987%
2013-11-06	0.8200	0.8200	0.8200	0.8200	-1.205%	7,113	-99.988%
2013-11-04	0.8300	0.8300	0.8300	0.8300	+5.063%	3,688	-99.988%
2013-11-01	0.7900	0.7900	0.7900	0.7900	-3.079%	655	-99.987%
2013-10-31	0.8151	0.8151	0.8151	0.8151	+0.630%	34,800	-99.988%
2013-10-24	0.8100	0.8100	0.8100	0.8100	-0.613%	478	-99.988%
2013-10-23	0.8150	0.8150	0.8150	0.8150	-4.118%	6,191	-99.988%
2013-10-15	0.8500	0.8500	0.8500	0.8500	+11.842%	3,429	-99.988%
2013-10-09	0.7600	0.7600	0.7600	0.7600	-3.797%	3,711	-99.987%
2013-09-18	0.7900	0.7900	0.7900	0.7900	+1.282%	3,154	-99.987%
2013-08-27	0.7800	0.7800	0.7800	0.7800	-3.704%	435	-99.987%
2013-08-12	0.8100	0.8100	0.8100	0.8100	+9.459%	3,000	-99.988%
2013-08-07	0.7400	0.7400	0.7400	0.7400	0.000%	329	-99.986%
2013-07-29	0.7400	0.7400	0.7400	0.7400	-5.128%	2,000	-99.986%
2013-06-28	0.7800	0.7800	0.7800	0.7800	-3.704%	3,000	-99.987%
2013-06-26	0.8100	0.8100	0.8100	0.8100	-5.814%	758	-99.988%
2013-06-18	0.8600	0.8600	0.8600	0.8600	-0.578%	4,000	-99.988%
2013-06-10	0.8650	0.8650	0.8650	0.8650	-4.945%	1,694	-99.988%
2013-05-31	0.9100	0.9100	0.9100	0.9100	-8.081%	2,000	-99.989%
2013-05-29	0.9900	0.9900	0.9900	0.9900	+4.762%	1,348	-99.990%
2013-05-06	0.9450	0.9450	0.9450	0.9450	-3.077%	3,000	-99.989%
2013-04-19	0.9750	0.9750	0.9750	0.9750	+4.839%	1,997	-99.990%
2013-04-11	0.9300	0.9300	0.9300	0.9300	+3.333%	2,000	-99.989%
2013-03-04	0.9000	0.9000	0.9000	0.9000	-2.174%	1,563	-99.989%
2013-02-28	0.9200	0.9200	0.9200	0.9200	-4.167%	3,591	-99.989%
2013-02-20	0.9600	0.9600	0.9600	0.9600	-1.031%	1,000	-99.990%
2013-02-14	0.9700	0.9700	0.9700	0.9700	-3.000%	13,000	-99.990%
2013-02-11	1.0000	1.0000	1.0000	1.0000	0.000%	1,151	-99.990%
2013-02-08	1.0000	1.0000	1.0000	1.0000	+2.564%	5,274	-99.990%
2013-02-07	0.9750	0.9750	0.9750	0.9750	-6.250%	24,000	-99.990%
2013-02-01	1.0400	1.0400	1.0400	1.0400	+4.000%	2,272	-99.990%
2013-01-28	1.0000	1.0000	1.0000	1.0000	-9.910%	2,000	-99.990%
2013-01-22	1.0600	1.1100	1.0600	1.1100	+4.717%	3,675	-99.991%
2013-01-18	1.0600	1.0600	1.0600	1.0600	+1.923%	2,609	-99.991%
2013-01-15	1.0400	1.0400	1.0400	1.0400	+0.971%	897	-99.990%
2013-01-10	1.0300	1.0300	1.0300	1.0300	+0.980%	1,606	-99.990%
2013-01-09	0.9800	1.0200	0.9800	1.0200	-2.857%	3,580	-99.990%
2013-01-07	1.0500	1.0500	1.0500	1.0500	+7.143%	714	-99.990%
2013-01-03	0.9800	0.9800	0.9800	0.9800	-1.010%	1,000	-99.990%
2012-12-28	0.9900	0.9900	0.9900	0.9900	+5.882%	1,903	-99.990%
2012-12-27	0.9350	0.9350	0.9350	0.9350	-4.592%	1,000	-99.989%
2012-12-21	0.9800	0.9800	0.9800	0.9800	+3.158%	764	-99.990%
2012-12-20	0.9500	0.9500	0.9500	0.9500	-4.523%	2,400	-99.989%
2012-12-19	0.9950	0.9950	0.9950	0.9950	0.000%	3,752	-99.990%
2012-12-17	0.9950	0.9950	0.9950	0.9950	-0.500%	6,994	-99.990%
2012-12-14	1.0000	1.0000	1.0000	1.0000	+7.527%	1,013	-99.990%
2012-12-07	0.9300	0.9300	0.9300	0.9300	-4.124%	22,000	-99.989%
2012-12-06	0.9700	0.9700	0.9700	0.9700	+4.301%	6,387	-99.990%
2012-12-04	0.9300	0.9300	0.9300	0.9300	-1.064%	2,385	-99.989%
2012-11-30	0.9400	0.9400	0.9400	0.9400	+1.075%	5,937	-99.989%
2012-11-28	0.9300	0.9300	0.9300	0.9300	+0.541%	1,934	-99.989%
2012-11-27	0.9250	0.9250	0.9250	0.9250	0.000%	2,000	-99.989%
2012-11-23	0.9250	0.9250	0.9250	0.9250	+5.114%	11,960	-99.989%
2012-11-20	0.8400	0.8800	0.8400	0.8800	-4.348%	26,866	-99.989%
2012-11-14	0.9200	0.9200	0.9200	0.9200	-2.646%	7,286	-99.989%
2012-11-12	0.9450	0.9450	0.9450	0.9450	+7.386%	5,750	-99.989%
2012-11-09	0.8800	0.8800	0.8800	0.8800	-4.865%	1,297	-99.989%
2012-10-23	0.9250	0.9250	0.9250	0.9250	+10.119%	100	-99.989%
2012-10-05	0.8400	0.8400	0.8400	0.8400	+0.599%	4,787	-99.988%
2012-10-02	0.8350	0.8350	0.8350	0.8350	0.000%	910	-99.988%
2012-10-01	0.8350	0.8350	0.8350	0.8350	-1.765%	4,619	-99.988%
2012-09-11	0.8500	0.8500	0.8500	0.8500	+12.583%	236	-99.988%
2012-08-31	0.7550	0.7550	0.7550	0.7550	-6.790%	6,302	-99.987%
2012-08-30	0.8100	0.8100	0.8100	0.8100	-9.497%	450	-99.988%
2012-08-27	0.8950	0.8950	0.8950	0.8950	-1.648%	1,500	-99.989%
2012-08-24	0.9100	0.9100	0.9100	0.9100	+5.814%	220	-99.989%
2012-08-23	0.8600	0.8600	0.8600	0.8600	0.000%	6,302	-99.988%
2012-08-08	0.8600	0.8600	0.8600	0.8600	+3.614%	838	-99.988%
2012-06-26	0.8300	0.8300	0.8300	0.8300	-1.775%	4,500	-99.988%
2012-06-21	0.8450	0.8450	0.8450	0.8450	-9.626%	8,000	-99.988%
2012-06-01	0.9350	0.9350	0.9350	0.9350	-1.579%	3,263	-99.989%
2012-05-29	0.9500	0.9500	0.9500	0.9500	+13.095%	4,000	-99.989%
2012-05-21	0.8400	0.8400	0.8400	0.8400	-13.402%	15,510	-99.988%
2012-05-02	0.9700	0.9700	0.9700	0.9700	-1.020%	1,413	-99.990%
2012-04-30	0.9800	0.9800	0.9800	0.9800	+1.031%	1,000	-99.990%
2012-04-19	0.9700	0.9700	0.9700	0.9700	+4.301%	320	-99.990%
2012-04-17	0.9300	0.9300	0.9300	0.9300	-3.125%	2,590	-99.989%
2012-04-09	0.9600	0.9600	0.9600	0.9600	+3.784%	2,000	-99.990%
2012-03-28	0.9250	0.9250	0.9250	0.9250	-0.538%	1,000	-99.989%
2012-03-16	0.9300	0.9300	0.9300	0.9300	-1.064%	700	-99.989%
2012-03-14	0.9400	0.9400	0.9400	0.9400	-1.571%	1,000	-99.989%
2012-03-13	0.9550	0.9550	0.9550	0.9550	-0.521%	11,879	-99.990%
2012-03-12	0.9600	0.9600	0.9600	0.9600	-2.041%	13,000	-99.990%
2012-03-08	0.9800	0.9800	0.9800	0.9800	+3.158%	2,000	-99.990%
2012-03-07	0.9500	0.9500	0.9500	0.9500	-2.062%	500	-99.989%
2012-03-05	0.9700	0.9700	0.9700	0.9700	-3.000%	673	-99.990%
2012-02-29	1.0000	1.0000	1.0000	1.0000	+2.041%	13,000	-99.990%
2012-02-27	0.9800	0.9800	0.9800	0.9800	-2.000%	1,000	-99.990%
2012-02-24	1.0000	1.0000	1.0000	1.0000	0.000%	10,200	-99.990%
2012-02-10	1.0000	1.0000	1.0000	1.0000	0.000%	2,567	-99.990%
2012-02-06	1.0000	1.0000	1.0000	1.0000	+4.167%	5,410	-99.990%
2012-02-02	0.9600	0.9600	0.9600	0.9600	+0.524%	2,000	-99.990%
2012-01-31	0.9000	0.9550	0.9000	0.9550	+2.139%	136,330	-99.990%
2012-01-27	0.9350	0.9350	0.9350	0.9350	+7.471%	100	-99.989%
2012-01-25	0.8700	0.8700	0.8700	0.8700	-2.247%	6,500	-99.989%
2012-01-20	0.8900	0.8900	0.8900	0.8900	+11.250%	1,000	-99.989%
2012-01-09	0.8000	0.8000	0.8000	0.8000	+8.108%	5,000	-99.988%
2011-12-28	0.7400	0.7400	0.7400	0.7400	-1.987%	50,000	-99.986%
2011-12-27	0.7550	0.7550	0.7550	0.7550	+0.667%	2,000	-99.987%

.dark-mode .jJl98W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jJl98W{ color: #333333; background-color: white; border: 2px solid #333333; }CCCGFCHINA COMMUNICATIONS CONSTRUCTIONS GROUP LTD BEIJINGstock OTC

CCCGF
CHINA COMMUNICATIONS CONSTRUCTIONS GROUP LTD BEIJING
stock OTC