Dark

CRWOY
China Railway Group Ltd Unsponsored ADR representing H Shares (China)
stock OTC

Inactive

Feb 5, 2021

11.30USD+0.713%(+0.08)150

Pre-market

0.00USD-100.000%(-11.22)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-02-05	11.3000	11.3000	11.3000	11.3000	+0.713%	150	0.000%
2021-01-22	11.2200	11.2200	11.2200	11.2200	-0.267%	200	+0.713%
2021-01-13	13.1100	14.1100	11.2500	11.2500	-1.437%	506	+0.444%
2021-01-05	11.5900	11.5900	11.4000	11.4140	+3.764%	1,803	-0.999%
2021-01-04	11.1500	11.1500	11.0000	11.0000	-1.610%	1,125	+2.727%
2020-12-31	11.1800	11.1800	11.1800	11.1800	+1.544%	162	+1.073%
2020-12-17	11.0100	11.0100	11.0100	11.0100	+0.594%	100	+2.634%
2020-12-16	10.9450	10.9450	10.9450	10.9450	+2.004%	210	+3.243%
2020-12-14	10.7300	10.7300	10.7300	10.7300	-8.291%	300	+5.312%
2020-12-08	11.6300	11.7000	11.5000	11.7000	-2.824%	1,045	-3.419%
2020-12-07	11.9700	12.0400	11.5700	12.0400	-5.122%	1,301	-6.146%
2020-12-01	12.6900	12.6900	12.6900	12.6900	-1.932%	1,016	-10.954%
2020-11-16	12.9400	12.9400	12.9400	12.9400	+0.232%	300	-12.674%
2020-11-05	12.9100	12.9100	12.9100	12.9100	+1.574%	714	-12.471%
2020-11-04	12.7100	12.7100	12.7100	12.7100	+14.505%	100	-11.094%
2020-10-30	11.6100	11.6100	11.1000	11.1000	-8.867%	300	+1.802%
2020-09-01	12.1800	12.1800	12.1800	12.1800	-10.769%	318	-7.225%
2020-08-19	13.6500	13.6500	13.6500	13.6500	+1.111%	180	-17.216%
2020-08-11	13.5000	13.5000	13.5000	13.5000	+5.551%	128	-16.296%
2020-08-04	12.7900	12.7900	12.7900	12.7900	-3.179%	200	-11.650%
2020-06-05	13.2100	13.2100	13.2100	13.2100	-2.437%	183	-14.459%
2020-05-14	13.5400	13.5400	13.5400	13.5400	-1.813%	100	-16.544%
2020-04-14	13.7900	13.7900	13.7900	13.7900	-3.228%	5,000	-18.057%
2020-04-13	14.2500	14.2500	14.2500	14.2500	-3.781%	1,000	-20.702%
2020-04-02	14.8100	14.8100	14.8100	14.8100	0.000%	5,000	-23.700%
2020-03-31	13.8800	14.8100	13.8800	14.8100	+5.110%	318	-23.700%
2020-03-06	14.4000	14.4000	14.0900	14.0900	+1.294%	2,347	-19.801%
2020-02-06	14.1500	14.1500	13.9100	13.9100	+2.506%	372	-18.763%
2020-02-05	13.5700	13.5700	13.5700	13.5700	-1.667%	100	-16.728%
2020-01-31	13.8500	13.9000	13.8000	13.8000	-5.155%	2,100	-18.116%
2020-01-28	14.5500	14.5500	14.5500	14.5500	-2.676%	100	-22.337%
2020-01-24	14.9500	14.9500	14.9500	14.9500	+0.606%	1,000	-24.415%
2019-12-16	14.8600	14.8600	14.8600	14.8600	+1.295%	430	-23.957%
2019-12-10	14.6700	14.6700	14.6700	14.6700	-0.878%	100	-22.972%
2019-12-09	14.8000	14.8000	14.8000	14.8000	+1.093%	100	-23.649%
2019-12-05	14.6400	14.6400	14.6400	14.6400	+0.068%	100	-22.814%
2019-12-04	14.6300	14.6300	14.6300	14.6300	-2.009%	229	-22.761%
2019-11-22	14.9300	14.9300	14.9300	14.9300	-0.267%	327	-24.313%
2019-11-21	14.9700	14.9700	14.9700	14.9700	0.000%	222	-24.516%
2019-11-20	14.9700	14.9700	14.9700	14.9700	-1.383%	105	-24.516%
2019-11-15	14.7500	15.1800	14.7500	15.1800	+5.198%	416	-25.560%
2019-11-13	14.4300	14.4300	14.4300	14.4300	-11.418%	105	-21.691%
2019-11-05	16.2900	16.2900	16.2900	16.2900	+3.824%	100	-30.632%
2019-10-30	15.3700	15.7100	15.3700	15.6900	+0.771%	3,000	-27.980%
2019-10-24	15.5700	15.5700	15.5700	15.5700	+1.898%	115	-27.425%
2019-10-22	15.2800	15.2800	15.2800	15.2800	-0.456%	202	-26.047%
2019-10-21	15.3500	15.3500	15.3500	15.3500	0.000%	230	-26.384%
2019-10-01	15.3500	15.3500	15.3500	15.3500	+1.053%	195	-26.384%
2019-09-30	15.3900	15.3900	15.1900	15.1900	-11.118%	370	-25.609%
2019-09-12	17.0900	17.0900	17.0900	17.0900	+1.304%	100	-33.879%
2019-09-09	16.8700	16.8700	16.8700	16.8700	+2.616%	150	-33.017%
2019-09-04	16.4400	16.4400	16.4400	16.4400	-0.844%	100	-31.265%
2019-08-19	16.5800	16.5800	16.5800	16.5800	-2.356%	110	-31.846%
2019-08-12	16.9800	16.9800	16.9800	16.9800	+0.059%	105	-33.451%
2019-08-06	16.9700	16.9700	16.9700	16.9700	-3.305%	230	-33.412%
2019-08-02	17.5500	17.5500	17.5500	17.5500	0.000%	100	-35.613%
2019-07-31	17.5500	17.5500	17.5500	17.5500	-5.493%	385	-35.613%
2019-07-17	18.5700	18.5700	18.5700	18.5700	+0.324%	150	-39.149%
2019-07-16	18.5100	18.5100	18.5100	18.5100	+2.209%	400	-38.952%
2019-07-12	18.1100	18.1100	17.9800	18.1100	-1.896%	366	-37.604%
2019-07-11	18.4800	18.4800	18.4600	18.4600	-1.283%	383	-38.787%
2019-07-10	18.7000	18.7000	18.7000	18.7000	+0.917%	100	-39.572%
2019-07-09	18.5300	18.5300	18.5300	18.5300	-1.226%	106	-39.018%
2019-07-05	18.7600	18.7600	18.7600	18.7600	-3.049%	100	-39.765%
2019-06-25	19.3500	19.3500	19.3500	19.3500	-4.113%	200	-41.602%
2019-06-19	20.1800	20.1800	20.1800	20.1800	+14.790%	150	-44.004%
2019-05-29	17.5800	17.5800	17.5800	17.5800	-6.787%	300	-35.722%
2019-05-17	18.8600	18.8600	18.8600	18.8600	-15.388%	100	-40.085%
2019-04-05	22.2900	22.2900	22.2900	22.2900	-1.372%	100	-49.305%
2019-04-01	22.6000	22.6000	22.6000	22.6000	-4.561%	359	-50.000%
2019-02-01	23.6800	23.6800	23.6800	23.6800	+1.283%	100	-52.280%
2019-01-29	23.3800	23.3800	23.3800	23.3800	-1.723%	100	-51.668%
2018-12-14	23.7900	23.7900	23.7900	23.7900	+9.430%	300	-52.501%
2018-10-30	21.7400	21.7400	21.7400	21.7400	-6.855%	150	-48.022%
2018-10-04	23.5100	23.5100	23.3400	23.3400	-1.394%	492	-51.585%
2018-10-02	23.6700	23.6700	23.6700	23.6700	+11.388%	100	-52.260%
2018-09-06	21.2500	21.2500	21.2500	21.2500	+2.806%	110	-46.824%
2018-08-15	20.6700	20.6700	20.6700	20.6700	-1.898%	227	-45.331%
2018-08-13	21.0700	21.0700	21.0700	21.0700	-0.707%	200	-46.369%
2018-07-30	21.2200	21.2200	21.2200	21.2200	+0.284%	110	-46.748%
2018-07-24	21.9200	21.9200	21.1600	21.1600	+15.439%	335	-46.597%
2018-07-16	18.3300	18.3300	18.3300	18.3300	+1.215%	200	-38.352%
2018-07-13	18.1100	18.1100	18.1100	18.1100	-4.382%	245	-37.604%
2018-06-28	18.6000	18.9400	18.6000	18.9400	-2.672%	200	-40.338%
2018-06-19	18.9800	19.4600	18.9800	19.4600	+1.778%	1,298	-41.932%
2018-06-18	19.1200	19.1200	19.1200	19.1200	-4.496%	257	-40.900%
2018-05-08	20.0200	20.0200	20.0200	20.0200	0.000%	500	-43.556%
2018-05-07	20.0200	20.0200	20.0200	20.0200	+0.351%	101	-43.556%
2018-05-01	19.9500	19.9500	19.9500	19.9500	+1.320%	100	-43.358%
2018-04-30	19.7500	20.0700	19.6900	19.6900	+6.088%	575	-42.610%
2018-04-24	18.5600	18.5600	18.5600	18.5600	+5.997%	120	-39.116%
2018-04-10	17.6100	17.6100	17.5100	17.5100	-0.228%	300	-35.465%
2018-04-09	17.5500	17.5500	17.5500	17.5500	-2.608%	200	-35.613%
2018-03-07	18.0200	18.0200	18.0200	18.0200	+0.952%	160	-37.292%
2018-02-21	17.8500	17.8500	17.8500	17.8500	-0.279%	100	-36.695%
2018-02-14	17.9000	17.9000	17.9000	17.9000	-1.214%	100	-36.872%
2018-02-12	18.1200	18.1200	18.1200	18.1200	-1.948%	100	-37.638%
2018-02-05	18.4800	18.4800	18.4800	18.4800	-1.282%	170	-38.853%
2018-01-23	18.7200	18.7200	18.7200	18.7200	+4.116%	106	-39.637%
2017-12-21	17.9800	17.9800	17.9800	17.9800	+0.955%	260	-37.152%
2017-12-20	17.8100	17.8100	17.8100	17.8100	-18.265%	160	-36.552%
2017-10-17	21.7900	21.7900	21.7900	21.7900	+5.725%	100	-48.141%
2017-10-12	20.6100	20.6100	20.6100	20.6100	-0.048%	200	-45.172%
2017-10-11	20.6200	20.6200	20.6200	20.6200	-1.669%	1,000	-45.199%
2017-09-12	20.9700	20.9700	20.9700	20.9700	-2.055%	100	-46.113%
2017-09-11	21.4100	21.4100	21.4100	21.4100	+8.735%	175	-47.221%
2017-08-31	19.6900	19.6900	19.6900	19.6900	+3.305%	700	-42.610%
2017-08-24	19.0600	19.0600	19.0600	19.0600	+2.971%	160	-40.714%
2017-08-21	18.5100	18.5100	18.5100	18.5100	-5.416%	110	-38.952%
2017-08-16	19.3200	19.5700	19.3200	19.5700	-0.962%	310	-42.259%
2017-08-09	19.7600	19.7600	19.7600	19.7600	-1.200%	1,000	-42.814%
2017-08-02	20.0000	20.0000	20.0000	20.0000	-0.050%	300	-43.500%
2017-07-25	20.0100	20.0100	20.0100	20.0100	+0.301%	100	-43.528%
2017-07-10	19.9500	19.9500	19.9500	19.9500	-1.042%	800	-43.358%
2017-07-06	20.1100	20.1600	20.1100	20.1600	+1.103%	200	-43.948%
2017-07-03	19.9400	19.9400	19.9400	19.9400	+0.100%	500	-43.330%
2017-06-29	19.9200	19.9200	19.9200	19.9200	+0.861%	120	-43.273%
2017-06-28	19.7500	19.7500	19.7500	19.7500	-1.349%	222	-42.785%
2017-06-26	20.0200	20.0200	20.0200	20.0200	+4.489%	100	-43.556%
2017-06-21	19.1600	19.1600	19.1600	19.1600	-7.885%	140	-41.023%
2017-06-07	20.8000	20.8000	20.8000	20.8000	+0.338%	400	-45.673%
2017-06-01	20.7300	20.7300	20.7300	20.7300	-2.949%	500	-45.490%
2017-05-17	21.3600	21.3600	21.3600	21.3600	-0.974%	504	-47.097%
2017-05-12	21.5700	21.5700	21.5700	21.5700	+0.093%	100	-47.612%
2017-05-11	21.5500	21.5500	21.5500	21.5500	+2.521%	200	-47.564%
2017-05-04	21.2700	21.2700	21.0200	21.0200	-2.505%	205	-46.242%
2017-05-01	21.5600	21.5600	21.5600	21.5600	+0.419%	219	-47.588%
2017-04-28	21.4700	21.4700	21.4700	21.4700	-1.333%	350	-47.368%
2017-04-24	21.7600	21.7600	21.7600	21.7600	-5.391%	150	-48.070%
2017-04-06	23.0000	23.0000	23.0000	23.0000	-4.485%	700	-50.870%
2017-03-29	24.0800	24.0800	24.0800	24.0800	+1.948%	163	-53.073%
2017-03-28	23.6200	23.6200	23.6200	23.6200	-1.788%	121	-52.159%
2017-03-24	24.0500	24.0500	24.0500	24.0500	+10.119%	124	-53.015%
2017-01-11	21.8400	21.8400	21.8400	21.8400	+2.776%	140	-48.260%
2017-01-05	21.2500	21.2500	21.2500	21.2500	+1.287%	115	-46.824%
2016-12-30	20.9800	20.9800	20.9800	20.9800	-0.380%	200	-46.139%
2016-12-08	21.0500	21.0600	21.0500	21.0600	+17.195%	1,255	-46.344%
2016-09-16	17.9700	17.9700	17.9700	17.9700	-11.652%	175	-37.117%
2016-08-15	20.3400	20.3400	20.3400	20.3400	+7.562%	150	-44.444%
2016-07-25	18.9100	18.9100	18.9100	18.9100	+2.327%	100	-40.243%
2016-07-08	18.4800	18.4800	18.4800	18.4800	+1.094%	100	-38.853%
2016-06-10	18.2800	18.2800	18.2800	18.2800	-4.990%	200	-38.184%
2016-05-25	19.2400	19.2400	19.2400	19.2400	+6.064%	200	-41.268%
2016-05-23	18.1400	18.1400	18.1400	18.1400	-3.970%	284	-37.707%
2016-05-16	18.8900	18.8900	18.8900	18.8900	+0.693%	300	-40.180%
2016-05-10	18.7600	18.7600	18.7600	18.7600	-5.729%	170	-39.765%
2016-05-09	19.3800	19.9000	19.3800	19.9000	-0.500%	200	-43.216%
2016-03-31	20.0100	20.0100	20.0000	20.0000	+10.497%	550	-43.500%
2016-03-29	18.1000	18.1000	18.1000	18.1000	+0.277%	101	-37.569%
2016-03-08	18.0500	18.0500	18.0500	18.0500	+7.826%	100	-37.396%
2016-03-07	16.7400	16.7400	16.7400	16.7400	+3.975%	365	-32.497%
2016-02-26	16.1000	16.1000	16.1000	16.1000	-1.227%	150	-29.814%
2016-02-24	16.3000	16.3000	16.3000	16.3000	+6.189%	365	-30.675%
2016-01-27	15.2000	15.3500	15.2000	15.3500	+3.506%	365	-26.384%
2016-01-22	14.8300	14.8300	14.8300	14.8300	-5.240%	100	-23.803%
2016-01-14	15.6500	15.6500	15.6500	15.6500	-8.211%	100	-27.796%
2016-01-06	17.1000	17.1000	17.0500	17.0500	-2.627%	410	-33.724%
2016-01-04	17.5100	17.5100	17.5100	17.5100	-8.612%	300	-35.465%
2015-12-17	19.1600	19.1600	19.1600	19.1600	-5.986%	252	-41.023%
2015-12-07	20.3800	20.3800	20.3800	20.3800	-1.783%	100	-44.553%
2015-12-03	20.7500	20.7500	20.7500	20.7500	-1.798%	100	-45.542%
2015-12-02	21.1300	21.1300	21.1300	21.1300	-4.863%	2,700	-46.522%
2015-11-20	22.1700	22.2100	22.1700	22.2100	-0.582%	765	-49.122%
2015-11-11	22.3400	22.3400	22.3400	22.3400	-2.954%	150	-49.418%
2015-11-04	23.0400	23.0400	23.0200	23.0200	+2.084%	1,190	-50.912%
2015-11-03	22.4700	22.5700	22.4200	22.5500	-7.202%	5,243	-49.889%
2015-10-27	24.3000	24.3000	24.3000	24.3000	-1.818%	200	-53.498%
2015-10-16	24.6000	24.7500	24.6000	24.7500	+1.852%	1,152	-54.343%
2015-10-12	24.3000	24.3000	24.3000	24.3000	+0.206%	100	-53.498%
2015-10-08	24.2500	24.2500	24.2500	24.2500	0.000%	175	-53.402%
2015-10-02	23.2800	24.2500	23.2800	24.2500	+7.301%	806	-53.402%
2015-09-28	22.6000	22.6000	22.6000	22.6000	-3.748%	400	-50.000%
2015-09-25	23.4800	23.4800	23.4800	23.4800	-1.962%	200	-51.874%
2015-09-24	23.9500	23.9500	23.9500	23.9500	-1.278%	201	-52.818%
2015-09-23	24.2600	24.2600	24.2600	24.2600	+1.083%	145	-53.421%
2015-09-22	23.5000	24.0000	23.1700	24.0000	-11.111%	6,800	-52.917%
2015-09-21	27.0000	27.0000	27.0000	27.0000	+9.047%	159	-58.148%
2015-09-18	24.5700	24.7600	15.0000	24.7600	+5.451%	5,700	-54.362%
2015-09-15	23.4000	23.4800	23.4000	23.4800	+0.989%	200	-51.874%
2015-09-10	23.3000	23.3000	23.2500	23.2500	+1.974%	1,000	-51.398%
2015-09-09	23.0900	23.0900	22.8000	22.8000	+8.935%	602	-50.439%
2015-09-04	20.9300	20.9300	20.9300	20.9300	-6.936%	110	-46.011%
2015-08-31	22.4900	22.4900	22.4900	22.4900	-2.260%	225	-49.755%
2015-08-28	23.0100	23.0100	23.0100	23.0100	+8.028%	500	-50.891%
2015-08-26	21.6500	21.6500	21.3000	21.3000	-2.517%	600	-46.948%
2015-08-25	21.8500	21.8500	21.8500	21.8500	0.000%	305	-48.284%
2015-08-24	21.4500	21.8500	21.4500	21.8500	-5.860%	865	-48.284%
2015-08-21	23.2100	23.2100	23.2100	23.2100	-2.683%	100	-51.314%
2015-08-20	24.0800	24.0800	23.7700	23.8500	-4.752%	4,464	-52.621%
2015-08-19	25.0000	25.0400	25.0000	25.0400	-1.340%	899	-54.872%
2015-08-18	25.3900	25.3900	25.3800	25.3800	-3.130%	615	-55.477%
2015-08-17	26.6600	27.0000	26.2000	26.2000	-1.057%	3,334	-56.870%
2015-08-14	26.2200	26.4900	26.1800	26.4800	+10.241%	6,466	-57.326%
2015-07-22	24.0200	24.0200	24.0200	24.0200	+1.564%	280	-52.956%
2015-07-20	23.6500	23.6500	23.6500	23.6500	+4.185%	3,000	-52.220%
2015-07-09	22.8200	22.8200	22.7000	22.7000	+12.935%	320	-50.220%
2015-07-08	20.1000	20.1000	20.1000	20.1000	-26.508%	520	-43.781%
2015-07-01	27.3500	27.3500	27.3500	27.3500	+1.184%	401	-58.684%
2015-06-26	27.0300	27.0300	27.0300	27.0300	-2.770%	100	-58.195%
2015-06-25	27.8000	27.8000	27.8000	27.8000	+0.944%	520	-59.353%
2015-06-22	27.5400	27.5400	27.5400	27.5400	-6.071%	170	-58.969%
2015-06-17	29.3200	29.3200	29.3200	29.3200	+3.422%	200	-61.460%
2015-06-16	28.3500	28.3500	28.3500	28.3500	-8.930%	480	-60.141%
2015-06-12	31.1300	31.1300	31.1300	31.1300	+4.463%	1,000	-63.701%
2015-06-10	30.1400	30.1400	29.8000	29.8000	-9.724%	780	-62.081%
2015-05-22	32.9900	33.0100	32.9900	33.0100	-0.392%	700	-65.768%
2015-05-21	33.1400	33.1400	33.1400	33.1400	-0.956%	700	-65.902%
2015-05-20	33.2600	33.4600	33.2500	33.4600	+6.054%	700	-66.228%
2015-05-14	31.5500	31.5500	31.5500	31.5500	-2.019%	300	-64.184%
2015-05-13	32.2000	32.2000	32.2000	32.2000	+0.374%	100	-64.907%
2015-05-12	32.0800	32.0800	32.0800	32.0800	-4.609%	200	-64.776%
2015-05-05	33.6300	33.6300	33.6300	33.6300	-5.080%	1,200	-66.399%
2015-05-04	35.4300	35.4300	35.4300	35.4300	-2.692%	750	-68.106%
2015-04-27	36.4400	36.4400	36.4100	36.4100	+6.152%	700	-68.965%
2015-04-24	34.3000	34.3000	34.2700	34.3000	-0.175%	500	-67.055%
2015-04-23	34.3700	34.3700	34.3600	34.3600	-8.128%	1,000	-67.113%
2015-04-15	36.8300	37.4000	36.8300	37.4000	+4.733%	200	-69.786%
2015-04-14	35.7100	35.7100	35.7100	35.7100	+0.990%	100	-68.356%
2015-04-13	35.3600	35.3600	35.3600	35.3600	+14.065%	200	-68.043%
2015-04-08	31.0000	31.0000	31.0000	31.0000	+13.097%	250	-63.548%
2015-04-01	27.3400	27.4100	27.3400	27.4100	+5.953%	361	-58.774%
2015-03-30	25.8700	25.8700	25.8700	25.8700	+19.327%	100	-56.320%
2015-03-27	21.6800	21.6800	21.6800	21.6800	+21.117%	600	-47.878%
2015-02-09	17.9000	17.9000	17.9000	17.9000	+0.732%	300	-36.872%
2014-12-05	17.7500	17.8000	17.7500	17.7700	-1.223%	1,320	-36.410%
2014-12-04	17.9400	17.9900	17.9400	17.9900	+2.100%	300	-37.187%
2014-12-01	17.6200	17.6200	17.6200	17.6200	-4.187%	4,000	-35.868%
2014-11-26	18.3900	18.3900	18.3900	18.3900	+15.153%	300	-38.554%
2014-11-05	15.9700	15.9700	15.9700	15.9700	+3.769%	100	-29.242%
2014-10-30	15.3900	15.3900	15.3900	15.3900	+2.123%	140	-26.576%
2014-10-29	15.0700	15.0700	15.0700	15.0700	+5.754%	150	-25.017%
2014-10-23	14.2500	14.2500	14.2500	14.2500	+3.561%	373	-20.702%
2014-10-22	13.7600	13.7600	13.7600	13.7600	+2.610%	300	-17.878%
2014-10-10	13.4100	13.4100	13.4100	13.4100	-1.614%	372	-15.735%
2014-10-08	13.6300	13.6300	13.6300	13.6300	+4.125%	264	-17.095%
2014-10-03	13.0900	13.0900	13.0900	13.0900	+0.538%	100	-13.675%
2014-10-02	13.0200	13.0200	13.0200	13.0200	-2.105%	200	-13.210%
2014-09-22	13.3000	13.3000	13.3000	13.3000	-4.454%	140	-15.038%
2014-09-16	13.9200	13.9200	13.9200	13.9200	+1.606%	600	-18.822%
2014-09-10	13.7000	13.7000	13.7000	13.7000	+0.366%	1,020	-17.518%
2014-09-08	13.6500	13.6500	13.6500	13.6500	+0.812%	200	-17.216%
2014-09-02	13.5400	13.5400	13.5400	13.5400	-2.026%	1,800	-16.544%
2014-08-05	13.8200	13.8200	13.8200	13.8200	-2.055%	150	-18.234%
2014-07-30	14.1100	14.1100	14.1100	14.1100	+4.056%	100	-19.915%
2014-07-24	13.5600	13.5600	13.5600	13.5600	+4.068%	300	-16.667%
2014-07-09	13.0300	13.0300	13.0300	13.0300	+7.155%	460	-13.277%
2014-06-20	12.1600	12.1600	12.1600	12.1600	-1.777%	1,000	-7.072%
2014-06-10	12.3800	12.3800	12.3800	12.3800	+12.648%	100	-8.724%
2014-04-30	10.9900	10.9900	10.9900	10.9900	-11.656%	360	+2.821%
2014-04-08	12.4400	12.4400	12.4400	12.4400	+13.400%	200	-9.164%
2014-03-04	10.9700	10.9700	10.9700	10.9700	-3.092%	100	+3.008%
2014-02-14	11.3200	11.3200	11.3200	11.3200	+5.499%	495	-0.177%
2014-02-07	10.7300	10.7300	10.7300	10.7300	+1.514%	300	+5.312%
2014-02-06	10.5700	10.5700	10.5700	10.5700	-0.564%	100	+6.906%
2014-02-05	10.8600	10.8600	10.6300	10.6300	-10.672%	300	+6.303%
2014-01-22	11.9000	11.9000	11.9000	11.9000	+1.536%	900	-5.042%
2014-01-13	11.7200	11.7200	11.7200	11.7200	-1.513%	100	-3.584%
2014-01-09	11.9000	11.9000	11.9000	11.9000	-7.104%	100	-5.042%
2013-12-31	12.8100	12.8100	12.8100	12.8100	-5.601%	200	-11.788%
2013-12-12	13.5900	13.5900	13.5200	13.5700	+3.037%	3,500	-16.728%
2013-08-29	13.1400	13.1700	13.1400	13.1700	-4.148%	200	-14.199%
2013-08-01	13.7400	13.7400	13.7400	13.7400	-1.435%	100	-17.758%
2013-07-25	13.8000	13.9900	13.8000	13.9400	+30.402%	3,700	-18.938%
2013-06-24	10.6900	10.6900	10.6900	10.6900	-10.319%	349	+5.706%
2013-06-11	11.9200	11.9200	11.9200	11.9200	+2.582%	300	-5.201%
2013-04-17	11.6300	11.6300	11.6200	11.6200	-2.598%	3,000	-2.754%
2013-04-08	11.9300	11.9300	11.9300	11.9300	-11.695%	431	-5.281%
2013-03-05	13.5100	13.5100	13.5100	13.5100	+4.163%	990	-16.358%
2013-02-26	12.9700	12.9700	12.9700	12.9700	-1.294%	300	-12.876%
2013-02-25	13.1400	13.1400	13.1400	13.1400	-2.377%	300	-14.003%
2013-02-22	13.4600	13.4600	13.4600	13.4600	-2.605%	100	-16.048%
2013-02-21	13.8200	13.8200	13.8200	13.8200	-0.072%	100	-18.234%
2013-02-04	13.8300	13.8300	13.8300	13.8300	-1.144%	100	-18.294%
2013-01-29	13.9900	13.9900	13.9900	13.9900	-12.726%	400	-19.228%
2013-01-09	15.4400	16.0300	15.4400	16.0300	+3.821%	400	-29.507%
2013-01-07	15.4400	15.4400	15.4400	15.4400	+1.047%	100	-26.813%
2013-01-02	15.2800	15.2800	15.2800	15.2800	+8.062%	3,000	-26.047%
2012-11-26	14.1400	14.1400	14.1400	14.1400	+10.555%	325	-20.085%
2012-11-01	12.7900	12.7900	12.7900	12.7900	+11.217%	1,000	-11.650%
2012-10-26	11.5000	11.5000	11.5000	11.5000	+4.450%	8,800	-1.739%
2012-09-24	11.0100	11.0100	11.0100	11.0100	+2.323%	200	+2.634%
2012-09-19	10.7600	10.7600	10.7600	10.7600	+3.263%	100	+5.019%
2012-09-18	10.4200	10.4200	10.4200	10.4200	+0.774%	100	+8.445%
2012-09-12	10.3400	10.3400	10.3400	10.3400	+0.682%	2,040	+9.284%
2012-09-10	10.2700	10.2700	10.2700	10.2700	+7.315%	2,000	+10.029%
2012-09-05	9.5700	9.5700	9.5700	9.5700	-13.158%	120	+18.077%
2012-08-02	11.0200	11.0200	11.0200	11.0200	-0.271%	100	+2.541%
2012-07-27	11.0500	11.0500	11.0500	11.0500	+0.913%	400	+2.262%
2012-07-19	10.9500	10.9500	10.9500	10.9500	+17.238%	100	+3.196%
2012-05-22	9.3400	9.3400	9.3400	9.3400	+15.166%	200	+20.985%
2012-05-16	8.1100	8.1100	8.1100	8.1100	-4.250%	500	+39.334%
2012-05-15	8.4700	8.4700	8.4700	8.4700	-13.483%	1,000	+33.412%
2012-04-27	9.7900	9.7900	9.7900	9.7900	+4.594%	9,400	+15.424%
2012-04-23	9.3600	9.3600	9.3600	9.3600	-9.390%	1,000	+20.726%
2012-02-29	10.3300	10.3300	10.3300	10.3300	+1.773%	100	+9.390%
2012-02-24	10.5200	10.5200	10.1500	10.1500	-3.056%	200	+11.330%
2012-02-15	10.1800	10.4700	10.1800	10.4700	+19.113%	300	+7.927%
2012-01-31	8.7900	8.7900	8.7900	8.7900	+9.328%	3,220	+28.555%
2012-01-20	8.0400	8.0400	8.0400	8.0400	+2.813%	3,220	+40.547%
2011-11-21	7.8200	7.8200	7.8200	7.8200	-4.167%	500	+44.501%
2011-11-16	8.1600	8.1600	8.1600	8.1600	-20.157%	1,934	+38.480%
2011-10-27	9.7900	10.2200	9.7900	10.2200	+41.748%	2,200	+10.568%
2011-10-17	7.2100	7.2100	7.2100	7.2100	+7.773%	7,439	+56.727%
2011-10-13	6.6900	6.6900	6.6900	6.6900	+11.500%	1,000	+68.909%
2011-10-12	5.9500	6.0000	5.9500	6.0000	+29.032%	2,062	+88.333%
2011-10-06	4.6500	4.6500	4.6500	4.6500	+2.423%	554	+143.011%
2011-10-04	4.7000	4.7000	4.5400	4.5400	-12.860%	833	+148.899%
2011-09-27	5.2100	5.2100	5.2100	5.2100	+0.192%	29,128	+116.891%
2011-09-26	5.2000	5.2000	5.2000	5.2000	-3.525%	512	+117.308%
2011-09-23	5.3900	5.3900	5.3900	5.3900	+2.667%	301	+109.647%
2011-09-22	5.2500	5.2500	5.2500	5.2500	-8.217%	658	+115.238%
2011-09-21	5.7200	5.7200	5.7200	5.7200	-3.051%	1,464	+97.552%
2011-09-20	5.9000	5.9000	5.9000	5.9000	+3.509%	753	+91.525%
2011-09-15	5.7000	5.7000	5.7000	5.7000	-5.000%	333	+98.246%
2011-09-12	6.0100	6.0100	6.0000	6.0000	-5.512%	285	+88.333%
2011-09-07	6.3500	6.3500	6.3500	6.3500	-6.618%	2,452	+77.953%
2011-09-01	6.8000	6.8000	6.8000	6.8000	-3.819%	105	+66.176%
2011-08-31	7.0700	7.0700	7.0700	7.0700	-4.330%	174	+59.830%
2011-08-30	7.3900	7.3900	7.3900	7.3900	+0.408%	128	+52.909%
2011-08-29	7.3600	7.3600	7.3600	7.3600	+8.395%	155	+53.533%
2011-08-25	6.7900	6.7900	6.7900	6.7900	+1.647%	369	+66.421%
2011-08-24	6.6800	6.6800	6.6800	6.6800	-4.708%	110	+69.162%
2011-08-23	7.0100	7.0100	7.0100	7.0100	+2.336%	104	+61.198%
2011-08-22	6.8500	6.8500	6.8500	6.8500	-2.422%	340	+64.964%
2011-08-18	7.0200	7.0200	7.0200	7.0200	-3.704%	1,124	+60.969%
2011-08-17	7.2900	7.2900	7.2900	7.2900	+3.258%	2,500	+55.007%
2011-08-16	7.0600	7.0600	7.0600	7.0600	+1.291%	157	+60.057%
2011-08-15	6.9700	6.9700	6.9700	6.9700	+2.050%	1,085	+62.123%
2011-08-12	6.8300	6.8300	6.8300	6.8300	-3.938%	367	+65.447%
2011-08-11	6.8400	7.1100	6.8400	7.1100	-0.281%	331	+58.931%
2011-08-10	7.1300	7.1300	7.1300	7.1300	-4.167%	356	+58.485%
2011-08-09	7.5000	7.5000	7.4100	7.4400	-3.627%	751	+51.882%
2011-08-08	7.7200	7.7200	7.7200	7.7200	-5.392%	611	+46.373%
2011-08-05	8.2200	8.2200	8.1600	8.1600	-3.887%	841	+38.480%
2011-08-04	8.6300	8.6300	8.4900	8.4900	-7.415%	1,092	+33.098%
2011-08-03	8.9800	9.1700	8.9800	9.1700	-2.134%	300	+23.228%
2011-08-01	9.3700	9.3700	9.3700	9.3700	+1.737%	113	+20.598%
2011-07-29	9.2100	9.2600	9.2100	9.2100	-5.052%	1,267	+22.693%
2011-07-28	9.7000	9.7000	9.7000	9.7000	+0.414%	635	+16.495%
2011-07-27	9.6600	9.6600	9.6600	9.6600	-1.629%	132	+16.977%
2011-07-26	9.8200	9.8200	9.8200	9.8200	+1.029%	316	+15.071%
2011-07-25	9.9500	9.9500	9.7200	9.7200	-5.814%	2,104	+16.255%
2011-07-22	10.3200	10.3200	10.3200	10.3200	+0.978%	1,071	+9.496%
2011-07-21	10.0700	10.2300	10.0700	10.2200	+2.200%	3,799	+10.568%
2011-07-20	10.0000	10.0000	10.0000	10.0000	-2.057%	259	+13.000%
2011-07-18	10.5700	10.5700	10.2100	10.2100	-1.638%	352	+10.676%
2011-07-15	10.3800	10.3800	10.3800	10.3800	-1.518%	314	+8.863%
2011-07-14	10.5400	10.5400	10.5400	10.5400	-1.126%	669	+7.211%
2011-07-12	10.6600	10.6600	10.6600	10.6600	-6.491%	179	+6.004%
2011-07-08	11.5300	11.5300	11.4000	11.4000	-2.564%	7,000	-0.877%
2011-07-07	11.7000	11.7000	11.7000	11.7000	+1.036%	105	-3.419%
2011-07-06	11.5800	11.5800	11.5800	11.5800	-4.455%	600	-2.418%
2011-07-05	12.1200	12.1200	12.1200	12.1200	+7.067%	1,210	-6.766%
2011-06-29	11.3200	11.3200	11.3200	11.3200	-0.702%	800	-0.177%
2011-06-28	11.4000	11.4000	11.4000	11.4000	-0.437%	1,239	-0.877%
2011-06-27	11.4500	11.4500	11.4500	11.4500	+3.246%	8,004	-1.310%
2011-06-22	11.0900	11.0900	11.0900	11.0900	-1.335%	1,245	+1.894%
2011-06-21	11.2400	11.2400	11.2400	11.2400	+1.996%	1,000	+0.534%
2011-06-20	11.0200	11.0200	11.0200	11.0200	-2.907%	1,000	+2.541%
2011-06-16	11.3500	11.3500	11.3500	11.3500	-1.476%	900	-0.441%
2011-06-15	11.5200	11.5200	11.5200	11.5200	-3.112%	400	-1.910%
2011-06-14	11.8900	11.8900	11.8900	11.8900	+0.422%	1,500	-4.962%
2011-06-13	11.8400	11.8400	11.8400	11.8400	+0.680%	138	-4.561%
2011-06-10	11.7600	11.7600	11.7600	11.7600	-1.918%	144	-3.912%
2011-06-09	11.9900	11.9900	11.9900	11.9900	-2.042%	275	-5.755%
2011-06-08	12.2400	12.2400	12.2400	12.2400	+0.328%	10,860	-7.680%
2011-06-03	12.2000	12.2000	12.2000	12.2000	-1.613%	117	-7.377%
2011-06-02	12.4000	12.4000	12.4000	12.4000	+1.890%	365	-8.871%
2011-05-26	12.1700	12.1700	12.1700	12.1700	-3.489%	125	-7.149%
2011-05-25	12.6100	12.6100	12.6100	12.6100	+2.771%	106	-10.389%

.dark-mode .B7Gq0B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B7Gq0B{ color: #333333; background-color: white; border: 2px solid #333333; }CRWOYChina Railway Group Ltd Unsponsored ADR representing H Shares (China)stock OTC

CRWOY
China Railway Group Ltd Unsponsored ADR representing H Shares (China)
stock OTC