Dark

CCCGY
China Communications Constructions Group LTD Beijing Unsponsored ADR (China)
stock OTC

Inactive

Jan 5, 2021

8.00USD+0.756%(+0.06)2,450

Pre-market

0.00USD-100.000%(-7.94)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-01-05	8.1300	8.1300	8.0000	8.0000	+0.756%	2,450	0.000%
2021-01-04	8.1500	8.1500	7.9400	7.9400	-5.137%	2,023	+0.756%
2020-12-31	8.4200	8.7400	8.3700	8.3700	-1.413%	9,533	-4.421%
2020-12-30	8.5200	8.5200	8.4900	8.4900	-1.049%	607	-5.771%
2020-12-29	8.5800	8.5800	8.5800	8.5800	-1.129%	222	-6.760%
2020-12-28	8.5800	8.6780	8.5800	8.6780	+1.497%	997	-7.813%
2020-12-24	8.5600	8.5600	8.5500	8.5500	+1.423%	1,111	-6.433%
2020-12-22	8.4300	8.7680	8.4300	8.4300	-5.281%	4,214	-5.101%
2020-12-21	8.9000	8.9000	8.9000	8.9000	-1.592%	6,654	-10.112%
2020-12-18	9.0560	9.0560	9.0440	9.0440	-2.036%	498	-11.544%
2020-12-16	9.2320	9.2320	9.2320	9.2320	-2.017%	601	-13.345%
2020-12-15	9.4220	9.4220	9.4220	9.4220	-2.342%	147	-15.092%
2020-12-10	9.6480	9.6480	9.6480	9.6480	-2.595%	162	-17.081%
2020-12-08	9.9050	9.9050	9.9050	9.9050	-4.576%	175	-19.233%
2020-12-07	10.3800	10.3800	10.3800	10.3800	-5.205%	419	-22.929%
2020-11-27	10.9500	10.9500	10.9500	10.9500	-0.905%	148	-26.941%
2020-11-16	11.0500	11.0500	11.0500	11.0500	-3.155%	465	-27.602%
2020-11-13	10.8000	11.4100	10.8000	11.4100	+9.082%	1,370	-29.886%
2020-11-02	10.4600	10.4600	10.4600	10.4600	+0.577%	994	-23.518%
2020-10-30	10.4000	10.4000	10.4000	10.4000	+1.266%	164	-23.077%
2020-10-29	10.2700	10.2700	10.2700	10.2700	+1.182%	802	-22.103%
2020-10-28	10.1500	10.1500	10.1500	10.1500	-1.647%	1,102	-21.182%
2020-10-26	10.3200	10.3200	10.3200	10.3200	+2.891%	430	-22.481%
2020-10-22	10.0300	10.0300	10.0300	10.0300	+1.313%	620	-20.239%
2020-10-15	9.9000	9.9000	9.9000	9.9000	-5.894%	200	-19.192%
2020-10-13	10.5200	10.5200	10.5200	10.5200	+1.741%	162	-23.954%
2020-10-08	10.5400	10.5400	10.3400	10.3400	+1.672%	713	-22.631%
2020-10-02	10.1700	10.1700	10.1700	10.1700	-3.510%	1,090	-21.337%
2020-10-01	10.5400	10.5400	10.5400	10.5400	+2.330%	396	-24.099%
2020-09-29	10.3000	10.3000	10.3000	10.3000	-1.998%	215	-22.330%
2020-09-24	10.5300	10.5300	10.1900	10.5100	-2.955%	2,444	-23.882%
2020-09-23	10.8300	10.8300	10.8300	10.8300	+1.977%	337	-26.131%
2020-09-22	10.6200	10.6200	10.2800	10.6200	+1.047%	1,878	-24.670%
2020-09-21	10.5900	10.5900	10.5100	10.5100	-3.223%	567	-23.882%
2020-09-18	10.8600	10.8600	10.8600	10.8600	+2.647%	1,271	-26.335%
2020-09-17	10.2800	10.5800	10.2800	10.5800	+3.929%	1,759	-24.386%
2020-09-16	10.1800	10.1800	10.1800	10.1800	-3.140%	1,924	-21.415%
2020-09-15	10.5100	10.5100	10.5100	10.5100	+1.350%	144	-23.882%
2020-09-11	10.1400	10.3700	10.1400	10.3700	-1.799%	453	-22.854%
2020-09-09	10.5600	10.5600	10.5600	10.5600	+3.835%	217	-24.242%
2020-09-04	10.1700	10.1700	10.1700	10.1700	-14.177%	153	-21.337%
2020-08-28	11.3900	11.8500	11.3900	11.8500	-0.671%	591	-32.489%
2020-08-26	11.9300	11.9300	11.9300	11.9300	+2.140%	490	-32.942%
2020-08-25	11.6800	11.6800	11.6800	11.6800	-2.013%	1,747	-31.507%
2020-08-21	11.9200	11.9200	11.9200	11.9200	+0.337%	854	-32.886%
2020-08-20	11.8800	11.8800	11.8800	11.8800	-1.247%	581	-32.660%
2020-08-19	12.0300	12.0300	12.0300	12.0300	-0.743%	452	-33.500%
2020-08-18	12.1200	12.1200	12.1200	12.1200	-1.222%	682	-33.993%
2020-08-17	12.2700	12.2700	12.2700	12.2700	+2.080%	717	-34.800%
2020-08-14	12.0200	12.0200	12.0200	12.0200	+2.999%	546	-33.444%
2020-08-13	11.6700	11.6700	11.6700	11.6700	+1.655%	287	-31.448%
2020-08-12	11.4800	11.4800	11.4800	11.4800	-3.041%	1,043	-30.314%
2020-08-11	11.8400	11.8400	11.8400	11.8400	-2.068%	443	-32.432%
2020-08-10	12.0900	12.0900	12.0900	12.0900	+3.777%	245	-33.830%
2020-08-05	11.6500	11.6500	11.6500	11.6500	-1.688%	199	-31.330%
2020-08-04	11.6300	11.8500	11.6300	11.8500	-0.587%	2,631	-32.489%
2020-08-03	11.8500	11.9200	11.8500	11.9200	-0.334%	10,057	-32.886%
2020-07-31	11.8400	11.9600	11.5000	11.9600	+6.217%	3,730	-33.110%
2020-07-29	10.7700	11.2600	10.7700	11.2600	+0.089%	1,280	-28.952%
2020-07-28	11.2500	11.2500	11.2500	11.2500	-1.832%	1,726	-28.889%
2020-07-27	11.1600	11.4600	11.1600	11.4600	+2.139%	2,736	-30.192%
2020-07-24	11.4300	11.4300	11.2200	11.2200	-2.857%	1,463	-28.699%
2020-07-23	11.5500	11.5500	11.5500	11.5500	-3.266%	1,312	-30.736%
2020-07-22	11.9400	11.9400	11.9400	11.9400	-2.371%	376	-32.998%
2020-07-21	12.2400	12.2400	12.2300	12.2300	-1.530%	321	-34.587%
2020-07-20	11.9400	12.4200	11.9400	12.4200	+7.439%	2,074	-35.588%
2020-07-17	11.1500	11.9500	11.1500	11.5600	-1.027%	2,853	-30.796%
2020-07-16	11.6800	11.6800	11.6800	11.6800	-2.341%	120	-31.507%
2020-07-15	11.9600	11.9600	11.9600	11.9600	-1.157%	216	-33.110%
2020-07-14	11.6000	12.1000	11.6000	12.1000	-0.738%	9,284	-33.884%
2020-07-13	12.1900	12.5300	12.1900	12.1900	-2.480%	852	-34.372%
2020-07-09	12.5000	12.5000	12.5000	12.5000	+1.461%	2,446	-36.000%
2020-07-07	12.3600	12.3600	11.8900	12.3200	-4.938%	10,046	-35.065%
2020-07-06	13.4000	13.4700	12.7300	12.9600	+13.984%	79,203	-38.272%
2020-07-01	11.3700	11.3700	11.3700	11.3700	+6.361%	1,607	-29.639%
2020-06-30	10.9700	10.9700	10.6900	10.6900	-3.694%	664	-25.164%
2020-06-29	10.6700	11.4800	10.6700	11.1000	+2.304%	10,007	-27.928%
2020-06-26	11.1400	11.2300	10.8400	10.8500	-4.825%	767,127	-26.267%
2020-06-25	12.3500	12.3500	11.1500	11.4000	+2.242%	109,365	-29.825%
2020-06-24	11.5100	11.5100	11.1500	11.1500	-4.292%	2,077	-28.251%
2020-06-23	11.6500	11.6500	11.6500	11.6500	-1.522%	608	-31.330%
2020-06-22	11.5000	11.8300	11.5000	11.8300	+3.590%	2,602	-32.375%
2020-06-19	12.2200	12.2200	11.4200	11.4200	-4.435%	731	-29.947%
2020-06-18	12.7500	12.7500	11.9500	11.9500	-6.786%	835	-33.054%
2020-06-17	11.5300	12.8200	11.5300	12.8200	+0.470%	1,959	-37.598%
2020-06-16	12.7600	12.7600	11.8000	12.7600	+8.044%	893	-37.304%
2020-06-15	11.7200	12.5500	11.7200	11.8100	-5.444%	1,548	-32.261%
2020-06-12	12.3000	12.4900	12.3000	12.4900	-4.071%	2,035	-35.949%
2020-06-10	13.0200	13.0200	13.0200	13.0200	-0.989%	844	-38.556%
2020-06-09	13.1500	13.1500	13.1500	13.1500	+6.306%	2,446	-39.163%
2020-06-08	13.1900	13.1900	12.3700	12.3700	-7.755%	1,348	-35.327%
2020-06-05	13.4100	13.4100	13.4100	13.4100	+6.853%	295	-40.343%
2020-06-04	12.5500	12.5500	12.5500	12.5500	-4.563%	402	-36.255%
2020-06-02	13.1500	13.1500	13.1500	13.1500	+2.414%	253	-39.163%
2020-06-01	13.1500	13.1500	12.8400	12.8400	+1.502%	986	-37.695%
2020-05-28	12.6500	12.6500	12.6500	12.6500	+9.714%	451	-36.759%
2020-05-27	11.5300	11.5300	11.5300	11.5300	-7.390%	465	-30.616%
2020-05-26	12.4500	12.4500	11.6500	12.4500	+1.716%	2,544	-35.743%
2020-05-22	12.2400	12.2400	12.2400	12.2400	-1.370%	1,907	-34.641%
2020-05-21	12.4100	12.4100	12.4100	12.4100	-1.273%	389	-35.536%
2020-05-20	12.5700	12.5700	12.5700	12.5700	-2.331%	482	-36.356%
2020-05-19	12.4400	12.8700	12.4400	12.8700	+0.078%	403	-37.840%
2020-05-18	12.8600	12.8600	12.8600	12.8600	+1.902%	656	-37.792%
2020-05-14	12.6200	12.6200	12.6200	12.6200	-1.943%	1,809	-36.609%
2020-05-13	12.8700	12.8700	12.8700	12.8700	-1.606%	328	-37.840%
2020-05-12	13.0800	13.0800	13.0800	13.0800	+1.553%	2,605	-38.838%
2020-05-11	12.8600	12.8800	12.8600	12.8800	-0.847%	2,288	-37.888%
2020-05-07	12.9900	12.9900	12.9900	12.9900	+7.355%	377	-38.414%
2020-05-05	12.7500	12.9500	12.1000	12.1000	-5.469%	1,069	-33.884%
2020-05-04	12.8000	12.8000	12.8000	12.8000	+3.226%	1,451	-37.500%
2020-05-01	12.7000	12.7000	12.4000	12.4000	-3.049%	1,192	-35.484%
2020-04-30	13.6000	13.6000	12.7900	12.7900	-7.653%	518	-37.451%
2020-04-28	13.9100	13.9100	13.8500	13.8500	+9.660%	738	-42.238%
2020-04-27	12.6300	12.6300	12.6300	12.6300	-5.535%	11,341	-36.659%
2020-04-24	13.3700	13.3700	13.3700	13.3700	-0.595%	339	-40.165%
2020-04-23	12.5700	13.4500	12.5700	13.4500	-0.370%	484	-40.520%
2020-04-22	12.4300	13.5000	12.4300	13.5000	+3.846%	819	-40.741%
2020-04-21	12.3500	13.0000	12.3500	13.0000	+1.562%	322	-38.462%
2020-04-20	13.4800	13.4800	12.8000	12.8000	-5.674%	1,469	-37.500%
2020-04-17	13.5700	13.5700	13.5700	13.5700	+8.214%	912	-41.046%
2020-04-16	12.8100	13.2200	12.4800	12.5400	-6.627%	1,052	-36.204%
2020-04-15	13.4300	13.4300	13.4300	13.4300	-3.797%	423	-40.432%
2020-04-14	13.9600	13.9600	13.9600	13.9600	-2.446%	820	-42.693%
2020-04-13	14.1100	14.3100	14.0400	14.3100	+3.172%	995	-44.095%
2020-04-09	14.3800	14.3800	13.3900	13.8700	-0.216%	252,149	-42.322%
2020-04-08	13.9700	13.9700	13.7200	13.9000	-3.472%	30,996	-42.446%
2020-04-07	14.4000	14.4000	14.4000	14.4000	+8.271%	477	-44.444%
2020-04-06	13.3000	13.3000	13.3000	13.3000	+5.222%	368	-39.850%
2020-04-03	12.6500	13.2500	12.6400	12.6400	-9.714%	2,022	-36.709%
2020-03-30	14.0000	14.0000	14.0000	14.0000	+8.527%	228	-42.857%
2020-03-26	12.5800	13.6700	12.5800	12.9000	-6.657%	804	-37.984%
2020-03-24	12.3900	13.8200	11.8500	13.8200	+13.093%	430	-42.113%
2020-03-23	12.4300	12.4300	12.0600	12.2200	-1.372%	848	-34.534%
2020-03-20	12.7100	12.8500	12.3900	12.3900	+3.595%	816	-35.432%
2020-03-19	13.4200	13.4200	11.9600	11.9600	+2.222%	479	-33.110%
2020-03-18	11.9400	11.9400	11.7000	11.7000	-14.971%	1,424	-31.624%
2020-03-13	14.0000	14.0000	13.7600	13.7600	+4.006%	561	-41.860%
2020-03-12	13.3800	13.3800	13.2300	13.2300	-9.446%	535	-39.531%
2020-03-11	14.7900	14.7900	14.6100	14.6100	-3.818%	275	-45.243%
2020-03-10	15.1900	15.1900	15.1900	15.1900	+2.358%	311	-47.334%
2020-03-09	14.6700	14.8400	14.6700	14.8400	-1.722%	490	-46.092%
2020-03-06	15.2100	15.2100	14.8900	15.1000	-4.066%	3,843	-47.020%
2020-03-05	15.7400	15.7400	15.7400	15.7400	-0.757%	358	-49.174%
2020-03-02	15.7500	15.8600	15.7500	15.8600	+4.894%	866	-49.559%
2020-02-28	15.1200	15.1200	15.1200	15.1200	-1.176%	204	-47.090%
2020-02-27	14.9300	15.3000	14.9300	15.3000	+3.448%	701	-47.712%
2020-02-26	14.4300	14.7900	14.4300	14.7900	+3.427%	469	-45.909%
2020-02-25	14.2600	14.3000	14.2600	14.3000	-1.379%	885	-44.056%
2020-02-24	14.4800	14.5000	14.4800	14.5000	-3.462%	400	-44.828%
2020-02-21	15.0200	15.0200	15.0200	15.0200	-0.266%	319	-46.738%
2020-02-20	15.0600	15.0600	15.0600	15.0600	-0.133%	246	-46.879%
2020-02-19	15.0800	15.0800	15.0500	15.0800	+0.668%	20,333	-46.950%
2020-02-18	14.7700	14.9800	14.7700	14.9800	+0.672%	18,470	-46.595%
2020-02-14	14.6800	14.8800	14.6800	14.8800	+0.609%	457	-46.237%
2020-02-13	14.7900	14.7900	14.7900	14.7900	+2.566%	211	-45.909%
2020-02-12	14.7100	15.0300	14.4000	14.4200	+0.769%	2,213	-44.521%
2020-02-07	14.5000	14.6100	14.3100	14.3100	-1.106%	3,047	-44.095%
2020-02-06	14.4700	14.4700	14.4700	14.4700	-0.276%	628	-44.713%
2020-02-05	14.0200	14.5100	14.0200	14.5100	+0.694%	1,295	-44.866%
2020-02-04	14.0500	14.4100	13.9300	14.4100	+1.837%	3,313	-44.483%
2020-02-03	13.9000	14.1500	13.9000	14.1500	-0.282%	15,682	-43.463%
2020-01-31	14.2600	14.3700	14.1900	14.1900	-1.799%	1,262	-43.622%
2020-01-30	14.4500	14.4500	14.4500	14.4500	-1.901%	1,090	-44.637%
2020-01-29	14.7300	14.7300	14.7300	14.7300	+0.960%	194	-45.689%
2020-01-28	14.5900	14.5900	14.5900	14.5900	-0.205%	1,415	-45.168%
2020-01-27	14.6200	14.6200	14.6200	14.6200	-4.569%	487	-45.280%
2020-01-24	15.3200	15.3200	15.3200	15.3200	+0.065%	573	-47.781%
2020-01-23	15.2600	15.3100	15.0000	15.3100	+0.328%	6,309	-47.747%
2020-01-22	15.6300	15.6300	15.2600	15.2600	-2.054%	2,188	-47.575%
2020-01-21	15.5600	15.8500	15.4200	15.5800	-3.410%	3,520	-48.652%
2020-01-16	16.2300	16.2300	16.1300	16.1300	-0.124%	1,357	-50.403%
2020-01-15	16.1500	16.1500	15.8800	16.1500	-1.042%	1,405	-50.464%
2020-01-14	15.9600	16.3200	15.5200	16.3200	+0.123%	537	-50.980%
2020-01-13	16.0300	16.3000	16.0300	16.3000	+1.939%	1,393	-50.920%
2020-01-10	16.1700	16.3700	15.9900	15.9900	-3.091%	5,026	-49.969%
2020-01-09	16.5000	16.5000	16.5000	16.5000	-0.602%	502	-51.515%
2020-01-06	16.7600	16.8000	16.6000	16.6000	-2.696%	968	-51.807%
2020-01-03	17.0600	17.0600	17.0600	17.0600	-0.117%	264	-53.107%
2020-01-02	17.0800	17.0800	16.8000	17.0800	+6.817%	1,315	-53.162%
2019-12-31	15.9900	15.9900	15.9900	15.9900	-1.600%	389	-49.969%
2019-12-30	16.2500	16.2500	16.1000	16.2500	+1.817%	3,693	-50.769%
2019-12-27	15.6000	15.9600	15.6000	15.9600	-0.188%	1,409	-49.875%
2019-12-24	15.9900	15.9900	15.9900	15.9900	+3.428%	195	-49.969%
2019-12-23	15.5000	15.5000	15.4600	15.4600	-4.862%	5,380	-48.254%
2019-12-20	15.7400	16.2500	15.7400	16.2500	+4.300%	1,856	-50.769%
2019-12-19	15.6500	16.0700	15.5800	15.5800	-2.868%	4,024	-48.652%
2019-12-18	15.9700	16.0400	15.8800	16.0400	+0.881%	1,915	-50.125%
2019-12-17	15.9000	15.9000	15.9000	15.9000	-0.687%	393	-49.686%
2019-12-16	15.5000	16.0100	15.5000	16.0100	-0.187%	1,209	-50.031%
2019-12-13	15.5900	16.0400	15.5500	16.0400	+0.125%	2,296	-50.125%
2019-12-12	15.4500	16.0200	15.4500	16.0200	+5.743%	760	-50.062%
2019-12-11	15.1500	15.1500	15.1500	15.1500	+0.664%	478	-47.195%
2019-12-10	15.2500	15.5700	15.0500	15.0500	-0.331%	13,923	-46.844%
2019-12-09	15.3600	15.3600	15.1000	15.1000	-1.629%	748	-47.020%
2019-12-06	14.8800	15.3500	14.8400	15.3500	+3.646%	1,028	-47.883%
2019-12-05	14.8100	14.8100	14.8100	14.8100	-0.737%	280	-45.982%
2019-12-04	14.9200	15.4200	14.9200	14.9200	-0.798%	482	-46.381%
2019-12-03	15.2600	15.2600	15.0400	15.0400	-1.506%	437	-46.809%
2019-12-02	15.9300	15.9300	15.2700	15.2700	-4.978%	1,288	-47.610%
2019-11-27	16.0700	16.0700	16.0700	16.0700	-1.351%	518	-50.218%
2019-11-26	16.2900	16.2900	16.2900	16.2900	+4.624%	216	-50.890%
2019-11-25	16.5300	16.5300	15.5700	15.5700	+0.581%	1,736	-48.619%
2019-11-22	15.4800	15.4800	15.4800	15.4800	-1.023%	302	-48.320%
2019-11-21	15.6400	15.6400	15.6400	15.6400	+0.450%	862	-48.849%
2019-11-20	15.5700	15.5700	15.5700	15.5700	-0.384%	297	-48.619%
2019-11-19	15.6300	15.6300	15.6300	15.6300	+2.626%	198	-48.816%
2019-11-18	15.0400	15.2300	15.0400	15.2300	-0.587%	3,266	-47.472%
2019-11-15	15.0800	15.3200	15.0800	15.3200	+2.133%	573	-47.781%
2019-11-14	15.4100	15.4100	15.0000	15.0000	-2.153%	405	-46.667%
2019-11-13	15.3300	15.3300	15.3300	15.3300	-0.584%	111	-47.815%
2019-11-12	15.4600	15.4600	15.4200	15.4200	-0.900%	1,003	-48.119%
2019-11-11	15.7600	15.7600	15.5600	15.5600	-0.765%	1,298	-48.586%
2019-11-08	16.2100	16.2100	15.6800	15.6800	-2.790%	251	-48.980%
2019-11-04	16.1300	16.1300	16.1300	16.1300	+5.081%	6,420	-50.403%
2019-11-01	15.3500	15.3500	15.3500	15.3500	+1.120%	186	-47.883%
2019-10-31	15.2600	15.3300	15.1800	15.1800	-1.938%	2,290	-47.299%
2019-10-30	15.4800	15.4800	15.4800	15.4800	-2.025%	867	-48.320%
2019-10-28	15.8000	15.8000	15.8000	15.8000	+1.088%	138	-49.367%
2019-10-24	15.7000	15.7000	15.6300	15.6300	+2.291%	447	-48.816%
2019-10-23	15.3300	15.3300	15.1700	15.2800	-1.036%	1,111	-47.644%
2019-10-22	15.4400	15.4400	15.4400	15.4400	-2.893%	603	-48.187%
2019-10-21	15.3600	15.9000	15.3600	15.9000	+2.317%	345	-49.686%
2019-10-18	15.5400	15.5400	15.5400	15.5400	+0.648%	489	-48.520%
2019-10-17	15.7000	15.7000	15.4400	15.4400	-2.402%	383	-48.187%
2019-10-15	15.8200	15.8200	15.8200	15.8200	-0.189%	680	-49.431%
2019-10-14	15.8500	15.8500	15.8500	15.8500	+2.922%	5,129	-49.527%
2019-10-09	15.4000	15.4000	15.4000	15.4000	0.000%	519	-48.052%
2019-10-08	15.5500	15.5500	15.4000	15.4000	-2.346%	286	-48.052%
2019-10-07	15.7700	15.7700	15.5100	15.7700	+5.133%	712	-49.271%
2019-10-02	15.2900	15.2900	15.0000	15.0000	-4.943%	492	-46.667%
2019-10-01	15.7800	15.7800	15.7800	15.7800	-0.504%	321	-49.303%
2019-09-30	15.8600	15.8600	15.6800	15.8600	+1.019%	530	-49.559%
2019-09-26	15.7000	15.7000	15.7000	15.7000	-2.424%	397	-49.045%
2019-09-25	16.1100	16.1100	16.0900	16.0900	-5.186%	581	-50.280%
2019-09-20	16.9700	16.9700	16.9700	16.9700	+4.302%	166	-52.858%
2019-09-19	16.2700	16.2700	16.2700	16.2700	-1.811%	736	-50.830%
2019-09-17	16.5700	16.5700	16.5700	16.5700	-3.775%	310	-51.720%
2019-09-13	16.7300	17.2200	16.7300	17.2200	+8.098%	5,859	-53.542%
2019-09-09	15.9300	15.9300	15.9300	15.9300	+1.465%	307	-49.780%
2019-09-06	15.5300	15.7000	15.5300	15.7000	-2.181%	2,853	-49.045%
2019-09-05	16.0500	16.0500	16.0500	16.0500	+1.454%	546	-50.156%
2019-09-04	15.5500	15.9000	15.5500	15.8200	+2.594%	1,401	-49.431%
2019-09-03	15.4200	15.5700	15.2700	15.4200	-1.407%	1,934	-48.119%
2019-08-30	15.6400	15.6400	15.6400	15.6400	+2.423%	390	-48.849%
2019-08-29	15.2700	15.2700	15.2700	15.2700	-2.178%	271	-47.610%
2019-08-27	15.6100	15.6100	15.4100	15.6100	+2.968%	1,417	-48.751%
2019-08-26	15.1600	15.1600	15.0200	15.1600	-0.066%	595	-47.230%
2019-08-21	15.1700	15.1700	15.1700	15.1700	-0.329%	548	-47.264%
2019-08-20	15.2400	15.2400	15.2200	15.2200	-0.847%	1,201	-47.438%
2019-08-16	15.3300	15.3500	15.2000	15.3500	+1.723%	3,659	-47.883%
2019-08-15	15.1500	15.1500	14.8500	15.0900	+0.466%	1,661	-46.985%
2019-08-14	15.0200	15.0200	15.0200	15.0200	-0.727%	755	-46.738%
2019-08-13	15.4700	15.4700	15.1300	15.1300	-1.753%	754	-47.125%
2019-08-12	15.1000	15.4000	15.1000	15.4000	+0.588%	4,507	-48.052%
2019-08-07	15.3100	15.6400	15.3100	15.3100	-2.110%	2,538	-47.747%
2019-08-06	15.5900	15.6400	15.3200	15.6400	-0.824%	2,336	-48.849%
2019-08-05	16.1200	16.1200	15.7700	15.7700	-2.232%	723	-49.271%
2019-08-01	16.8500	16.8900	16.1300	16.1300	-4.330%	1,283	-50.403%
2019-07-31	16.8600	16.8600	16.8600	16.8600	-0.118%	250	-52.550%
2019-07-30	16.8800	16.8800	16.8800	16.8800	-1.574%	478	-52.607%
2019-07-29	17.1500	17.1500	17.1500	17.1500	+0.469%	337	-53.353%
2019-07-25	17.3900	17.3900	17.0700	17.0700	-4.316%	848	-53.134%
2019-07-24	17.8400	17.8400	17.8400	17.8400	+3.721%	140	-55.157%
2019-07-18	17.2000	17.2000	17.2000	17.2000	-1.489%	203	-53.488%
2019-07-17	17.4600	17.4600	17.4600	17.4600	-1.523%	280	-54.181%
2019-07-16	17.4800	17.7300	17.2800	17.7300	+2.014%	1,589	-54.879%
2019-07-15	17.3800	17.3800	17.3800	17.3800	+1.282%	4,879	-53.970%
2019-07-12	17.1600	17.1600	17.1600	17.1600	+0.175%	652	-53.380%
2019-07-11	17.1300	17.1300	17.1300	17.1300	-0.580%	221	-53.298%
2019-07-09	17.2300	17.2300	17.2300	17.2300	-0.863%	1,274	-53.569%
2019-07-08	17.3800	17.3800	17.3800	17.3800	0.000%	166	-53.970%
2019-07-03	17.3800	17.9100	17.3800	17.3800	-4.767%	808	-53.970%
2019-07-01	18.2500	18.2600	18.2500	18.2500	+3.341%	452	-56.164%
2019-06-28	17.6600	17.6600	17.6600	17.6600	-0.339%	307	-54.700%
2019-06-27	18.1800	18.1800	17.7200	17.7200	-3.748%	6,682	-54.853%
2019-06-26	18.4100	18.4100	18.4100	18.4100	-0.968%	1,736	-56.545%
2019-06-25	18.5900	18.5900	18.5900	18.5900	-2.106%	335	-56.966%
2019-06-21	18.7900	18.9900	18.7900	18.9900	+2.152%	554	-57.873%
2019-06-19	18.8400	18.8400	18.5900	18.5900	+4.146%	555	-56.966%
2019-06-17	17.8500	17.8500	17.8500	17.8500	-0.943%	446	-55.182%
2019-06-14	17.8300	18.0200	17.8300	18.0200	-3.378%	4,771	-55.605%
2019-06-11	18.1600	18.9900	18.1600	18.6500	+5.070%	3,315	-57.105%
2019-06-10	17.7500	17.7500	17.7500	17.7500	-0.281%	375	-54.930%
2019-06-07	17.8000	17.8000	17.8000	17.8000	+0.793%	284	-55.056%
2019-06-06	17.7200	17.7200	17.6600	17.6600	-1.451%	315	-54.700%
2019-06-05	17.9400	17.9400	17.9200	17.9200	+0.336%	4,298	-55.357%
2019-06-04	17.6400	17.8600	17.6400	17.8600	-0.667%	1,498	-55.207%
2019-06-03	17.9400	17.9800	17.8200	17.9800	+2.509%	688	-55.506%
2019-05-30	17.3600	17.5400	17.3600	17.5400	+1.387%	1,167	-54.390%
2019-05-29	17.5900	17.5900	17.3000	17.3000	-2.535%	2,282	-53.757%
2019-05-28	17.5600	17.8700	17.5600	17.7500	-0.337%	2,293	-54.930%
2019-05-24	17.9300	17.9300	17.8100	17.8100	+0.907%	926	-55.081%
2019-05-22	17.6500	17.6500	17.6500	17.6500	-2.432%	323	-54.674%
2019-05-21	18.2500	18.2500	18.0900	18.0900	+0.949%	626	-55.777%
2019-05-20	17.9200	18.1600	17.9200	17.9200	-0.444%	683	-55.357%
2019-05-17	18.0000	18.0000	18.0000	18.0000	-1.639%	207	-55.556%
2019-05-16	18.3100	18.3100	18.3000	18.3000	+2.578%	453	-56.284%
2019-05-15	18.3300	18.3300	17.8400	17.8400	-0.668%	483	-55.157%
2019-05-13	18.3300	18.3300	17.9600	17.9600	-1.373%	574	-55.457%
2019-05-09	18.2100	18.2100	18.2100	18.2100	-1.461%	151	-56.068%
2019-05-08	18.4800	18.4800	18.4800	18.4800	-0.108%	158	-56.710%
2019-05-07	18.5000	18.5000	18.5000	18.5000	-1.961%	190	-56.757%
2019-05-06	18.8700	18.8700	18.8700	18.8700	-0.212%	767	-57.605%
2019-05-02	18.6500	18.9100	18.6500	18.9100	-3.274%	474	-57.694%
2019-04-29	19.5500	19.5500	19.5500	19.5500	-1.113%	236	-59.079%
2019-04-25	19.7700	19.7700	19.7700	19.7700	-0.202%	167	-59.535%
2019-04-24	19.8100	19.8100	19.8100	19.8100	0.000%	254	-59.616%
2019-04-23	19.8100	19.8100	19.8100	19.8100	-5.079%	244	-59.616%
2019-04-17	20.8700	20.8700	20.8700	20.8700	-1.464%	409	-61.667%
2019-04-08	20.7400	21.1800	20.7400	21.1800	+4.028%	4,890	-62.229%
2019-04-02	20.3600	20.3600	20.3600	20.3600	-1.261%	2,927	-60.707%
2019-04-01	20.6200	20.6200	20.6200	20.6200	-2.275%	549	-61.203%
2019-03-28	21.3000	21.3000	21.1000	21.1000	+3.788%	261	-62.085%
2019-03-25	21.3000	21.3000	20.3300	20.3300	-6.140%	22,145	-60.649%
2019-03-22	21.6500	21.6600	21.6500	21.6600	-1.366%	754	-63.066%
2019-03-20	21.7600	21.9600	21.7600	21.9600	+4.175%	606	-63.570%
2019-03-12	21.0800	21.0800	21.0800	21.0800	-2.588%	516	-62.049%
2019-03-08	21.6400	21.6400	21.6400	21.6400	+2.852%	324	-63.031%
2019-03-01	21.0400	21.0400	21.0400	21.0400	-2.593%	14,834	-61.977%
2019-02-26	21.6000	21.6000	21.6000	21.6000	-1.818%	750	-62.963%
2019-02-22	21.8000	22.0000	21.8000	22.0000	+0.273%	425	-63.636%
2019-02-21	21.9400	21.9400	21.7400	21.9400	+1.293%	392	-63.537%
2019-02-20	21.6600	21.6600	21.6600	21.6600	+4.285%	254	-63.066%
2019-02-14	20.7700	20.7700	20.7700	20.7700	+0.923%	375	-61.483%
2019-02-13	20.5800	20.5800	20.5800	20.5800	+4.044%	567	-61.127%
2019-02-12	19.9600	19.9600	19.7800	19.7800	-4.074%	456	-59.555%
2019-02-08	20.6200	20.6200	20.6200	20.6200	+1.426%	291	-61.203%
2019-02-07	19.7800	20.5300	19.7800	20.3300	-0.974%	1,548	-60.649%
2019-02-06	20.5300	20.5300	20.5300	20.5300	+0.049%	380	-61.033%
2019-02-05	20.5200	20.5200	20.5200	20.5200	-1.346%	787	-61.014%
2019-02-04	20.6600	20.8600	20.6600	20.8000	+2.970%	15,918	-61.538%
2019-02-01	20.2000	20.2000	20.2000	20.2000	-1.367%	311	-60.396%
2019-01-31	20.4400	20.4800	20.4400	20.4800	+0.343%	1,561	-60.938%
2019-01-30	20.4100	20.4100	20.4100	20.4100	+1.240%	385	-60.804%
2019-01-29	20.1600	20.1600	20.1600	20.1600	+4.294%	197	-60.317%
2019-01-28	20.0000	20.2000	19.3300	19.3300	-2.864%	1,625	-58.614%
2019-01-24	19.8800	19.9000	19.8800	19.9000	+3.862%	392	-59.799%
2019-01-23	19.2100	19.2100	19.1600	19.1600	-2.245%	397	-58.246%
2019-01-18	19.6900	19.6900	19.6000	19.6000	-0.254%	2,208	-59.184%
2019-01-17	19.6500	19.6500	19.6500	19.6500	-1.750%	215	-59.288%
2019-01-16	20.0000	20.0000	20.0000	20.0000	-0.050%	165	-60.000%
2019-01-15	20.0100	20.0100	20.0100	20.0100	-1.185%	524	-60.020%
2019-01-14	20.2500	20.2500	19.8200	20.2500	+0.446%	2,149	-60.494%
2019-01-11	20.1600	20.1600	20.1600	20.1600	+0.699%	172	-60.317%
2019-01-10	20.0200	20.0200	20.0200	20.0200	+0.452%	127	-60.040%
2019-01-09	19.9300	19.9300	19.9300	19.9300	+3.910%	266	-59.860%
2019-01-07	19.1800	19.1800	19.1800	19.1800	+5.385%	835	-58.290%
2019-01-02	18.2000	18.2000	18.2000	18.2000	-4.812%	486	-56.044%
2018-12-31	18.5700	19.1200	18.5700	19.1200	+1.164%	1,210	-58.159%
2018-12-27	18.9000	18.9000	18.9000	18.9000	-1.971%	587	-57.672%
2018-12-26	17.9900	19.2800	17.9900	19.2800	+3.323%	596	-58.506%
2018-12-24	18.3200	18.6600	18.3200	18.6600	-4.259%	829	-57.128%
2018-12-18	19.1500	19.4900	19.1500	19.4900	-1.615%	511	-58.953%
2018-12-17	19.2400	19.8600	19.2400	19.8100	+4.208%	2,971	-59.616%
2018-12-14	19.6000	19.6000	19.0100	19.0100	-3.503%	1,296	-57.917%
2018-12-12	19.6600	19.7000	19.5100	19.7000	+5.857%	15,306	-59.391%
2018-12-11	18.6100	18.6100	18.6100	18.6100	+1.861%	1,357	-57.012%
2018-12-10	18.3600	18.3600	18.2700	18.2700	-3.943%	533	-56.212%
2018-12-07	19.0400	19.0400	18.8500	19.0200	-1.604%	938	-57.939%
2018-12-06	18.5200	19.3300	18.5100	19.3300	-1.679%	651	-58.614%
2018-12-04	19.6600	19.6600	19.6600	19.6600	-3.816%	229	-59.308%
2018-12-03	20.4400	20.4400	20.4400	20.4400	+2.508%	199	-60.861%
2018-11-30	19.7900	19.9400	19.7900	19.9400	+2.047%	277	-59.880%
2018-11-29	19.8100	19.8100	19.5400	19.5400	-3.649%	416	-59.058%
2018-11-28	20.1800	20.2800	19.8600	20.2800	+2.424%	1,572	-60.552%
2018-11-23	19.8000	19.8000	19.8000	19.8000	-2.174%	1,186	-59.596%
2018-11-15	20.2400	20.2400	20.2400	20.2400	+6.247%	128	-60.474%
2018-11-12	19.0000	19.0500	19.0000	19.0500	-0.574%	693	-58.005%
2018-11-09	19.1600	19.1600	18.9600	19.1600	-1.794%	655	-58.246%
2018-11-08	19.5100	19.5100	19.5100	19.5100	+3.446%	199	-58.995%

.dark-mode .ckLPhT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ckLPhT{ color: #333333; background-color: white; border: 2px solid #333333; }CCCGYChina Communications Constructions Group LTD Beijing Unsponsored ADR (China)stock OTC

CCCGY
China Communications Constructions Group LTD Beijing Unsponsored ADR (China)
stock OTC