Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China International Capital Corp Ltd (OP: CNICF )

1.250 UNCHANGED
Last Price Updated: 10:26 AM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2020 1.450 1.450 1.450 0 +0.00(+0.00%)
Apr 27, 2020 1.450 1.450 1.450 0 +0.00(+0.00%)
Apr 22, 2020 1.450 1.450 1.450 0 +0.02(+1.40%)
Apr 09, 2020 1.430 1.430 1.430 0 +0.00(+0.00%)
Apr 08, 2020 1.430 1.430 1.430 1.430 1,080 -0.02(-1.38%)
Apr 07, 2020 1.450 1.450 1.450 1.450 16,600 -0.18(-11.04%)
Apr 02, 2020 1.630 1.630 1.630 0 -0.02(-1.21%)
Mar 30, 2020 1.650 1.650 1.650 0 +0.05(+2.81%)
Mar 27, 2020 1.605 1.605 1.605 1.605 70,000 +0.08(+5.14%)
Mar 25, 2020 1.526 1.526 1.526 0 +0.00(+0.00%)
Mar 24, 2020 1.537 1.537 1.526 337,830 -0.01(-0.68%)
Mar 20, 2020 1.537 1.537 1.537 0 -0.28(-15.55%)
Feb 24, 2020 1.820 1.820 1.820 0 +0.00(+0.00%)
Feb 21, 2020 1.820 1.820 1.820 1.820 1,400 -0.18(-9.00%)
Feb 20, 2020 2.000 2.000 2.000 2.000 283,200 -0.15(-6.98%)
Feb 19, 2020 2.150 2.150 2.150 2.150 800 +0.35(+19.44%)
Feb 13, 2020 1.800 1.800 1.800 0 -0.02(-1.10%)
Feb 11, 2020 1.820 1.820 1.820 0 +0.00(+0.00%)
Feb 06, 2020 1.820 1.820 1.820 0 -0.02(-1.09%)
Feb 05, 2020 1.840 1.840 1.840 1,600 +0.00(+0.00%)
Feb 04, 2020 1.840 1.840 1.840 1.840 283,200 +0.14(+8.24%)
Jan 31, 2020 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 28, 2020 1.700 1.700 1.700 0 -0.30(-15.00%)
Jan 24, 2020 2.000 2.000 2.000 0 -0.01(-0.50%)
Jan 17, 2020 2.010 2.010 2.010 0 -0.02(-1.00%)
Jan 13, 2020 2.030 2.030 2.030 0 +0.04(+2.03%)
Jan 10, 2020 2.050 2.050 1.990 1.990 10,900 +0.02(+1.02%)
Jan 08, 2020 1.970 1.970 1.970 0 +0.02(+1.03%)
Jan 06, 2020 1.950 1.950 1.950 0 -0.02(-1.02%)
Jan 03, 2020 1.970 1.970 1.970 1.970 500 +0.07(+3.80%)
Dec 30, 2019 1.898 1.898 1.898 0 +0.00(+0.00%)
Dec 27, 2019 1.898 1.898 1.898 5,200 +0.00(+0.00%)
Dec 24, 2019 1.898 1.898 1.898 0 +0.00(+0.00%)
Dec 23, 2019 1.905 1.905 1.898 70,850 -0.01(-0.40%)
Dec 18, 2019 1.905 1.905 1.905 0 +0.11(+5.86%)
Dec 17, 2019 1.800 1.800 1.800 1.800 7,500 +0.02(+1.12%)
Dec 12, 2019 1.780 1.780 1.780 0 +0.01(+0.50%)
Dec 11, 2019 1.720 1.720 1.771 580,000 +0.05(+2.98%)
Dec 02, 2019 1.720 1.720 1.720 0 -0.01(-0.58%)
Nov 29, 2019 1.730 1.730 1.730 1.730 5,400 -0.03(-1.70%)
Nov 27, 2019 1.760 1.760 1.760 1.760 2,500 -0.03(-1.68%)
Nov 26, 2019 1.790 1.790 1.790 1.790 500 -0.01(-0.56%)
Nov 21, 2019 1.800 1.800 1.800 0 +0.00(+0.00%)
Nov 20, 2019 1.800 1.800 1.800 50 +0.00(+0.00%)
Nov 19, 2019 1.800 1.800 1.800 1.800 1,540 +0.00(+0.00%)
Nov 18, 2019 1.800 1.800 1.800 1.800 960 -0.01(-0.55%)
Nov 15, 2019 1.810 1.810 1.810 1.810 1,000 -0.01(-0.35%)
Nov 14, 2019 1.900 1.900 1.816 4,950 -0.08(-4.40%)
Nov 13, 2019 1.900 1.900 1.900 1.900 132 +0.00(+0.00%)
Nov 12, 2019 1.890 1.950 1.890 1.900 7,950 +0.04(+2.43%)
Nov 11, 2019 1.855 1.855 1.855 1.855 18,200 -0.06(-3.39%)
Nov 08, 2019 1.920 1.930 1.920 1.920 2,000 +0.02(+1.05%)
Nov 07, 2019 1.900 1.900 1.900 1,600 +0.00(+0.00%)
Nov 06, 2019 1.940 1.940 1.900 1.900 3,400 -0.05(-2.56%)
Nov 05, 2019 1.940 1.950 1.940 1.950 12,600 +0.01(+0.52%)
Nov 04, 2019 1.940 1.940 1.940 1.940 19,525 +0.08(+4.30%)
Oct 31, 2019 1.860 1.860 1.860 0 -0.01(-0.53%)
Oct 30, 2019 1.880 1.880 1.870 1.870 20,300 -0.03(-1.58%)
Oct 29, 2019 1.900 1.900 1.850 1.900 47,530 -0.05(-2.56%)
Oct 28, 2019 1.950 1.950 1.910 1.950 122,110 +0.05(+2.63%)
Oct 25, 2019 2.045 2.045 1.900 12,000 -0.15(-7.10%)
Oct 04, 2019 2.045 2.045 2.045 0 +0.00(+0.00%)
Jul 03, 2019 2.045 2.045 2.045 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.