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

China High Speed Transmission Equipment Group CO (OP: CHSTF )

N/A UNCHANGED
Last Price Updated: 12:40 PM EDT, Mar 20, 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 (%)
May 28, 2010 2.340 2.340 2.340 2.340 0 +0.29(+14.15%)
May 25, 2010 2.050 2.050 2.050 0 -0.18(-8.07%)
May 18, 2010 2.230 2.230 2.230 0 +0.00(+0.00%)
May 17, 2010 2.230 2.230 2.230 2.230 2,000 -0.04(-1.76%)
May 11, 2010 2.270 2.270 2.270 2.270 0 +0.09(+4.13%)
May 07, 2010 2.180 2.180 2.180 2.180 0 -0.17(-7.23%)
May 06, 2010 2.350 2.350 2.350 2.350 3,026 -0.07(-2.89%)
May 04, 2010 2.420 2.420 2.420 2.420 0 +0.08(+3.42%)
Apr 28, 2010 2.340 2.340 2.340 2.340 0 -0.03(-1.27%)
Apr 20, 2010 2.370 2.370 2.370 2.370 0 +0.24(+11.27%)
Apr 16, 2010 2.130 2.130 2.130 2.130 0 +0.01(+0.47%)
Apr 14, 2010 2.120 2.120 2.120 2.120 1,485 +0.03(+1.44%)
Apr 09, 2010 2.090 2.090 2.090 2.090 0 -0.05(-2.34%)
Apr 08, 2010 2.140 2.140 2.140 2.140 100 -0.04(-1.83%)
Apr 07, 2010 2.180 2.180 2.180 2.180 2,000 +0.00(+0.00%)
Mar 22, 2010 2.180 2.180 2.180 2.180 0 +0.02(+0.93%)
Mar 17, 2010 2.160 2.160 2.160 2.160 0 +0.06(+2.86%)
Mar 15, 2010 2.100 2.100 2.100 2.100 0 -0.15(-6.67%)
Mar 08, 2010 2.250 2.250 2.250 2.250 0 +0.04(+1.81%)
Mar 03, 2010 2.210 2.210 2.210 2.210 0 +0.17(+8.33%)
Mar 02, 2010 2.040 2.040 2.040 2.040 82,300 +0.15(+7.94%)
Feb 26, 2010 1.890 1.890 1.890 9,000 +0.04(+2.16%)
Feb 25, 2010 1.910 1.910 1.850 1.850 13,500 -0.18(-8.87%)
Feb 22, 2010 2.030 2.030 2.030 0 +0.00(+0.00%)
Feb 18, 2010 2.030 2.030 2.030 0 -0.07(-3.33%)
Feb 16, 2010 2.100 2.100 2.100 0 +0.00(+0.00%)
Feb 12, 2010 2.100 2.100 2.100 0 -0.04(-1.87%)
Feb 11, 2010 2.140 2.140 2.140 2.140 200 +0.09(+4.39%)
Feb 10, 2010 2.050 2.050 2.050 2.050 7,500 +0.07(+3.54%)
Feb 09, 2010 1.980 1.980 1.980 1.980 2,000 -0.07(-3.41%)
Feb 04, 2010 2.050 2.050 2.050 1,200 -0.01(-0.49%)
Feb 02, 2010 2.060 2.060 2.060 4,000 +0.06(+3.00%)
Feb 01, 2010 2.000 2.000 2.000 2.000 2,000 +0.06(+3.09%)
Jan 28, 2010 1.940 1.940 1.940 1.940 0 -0.16(-7.62%)
Jan 25, 2010 2.100 2.100 2.100 2.100 0 -0.23(-9.87%)
Jan 19, 2010 2.330 2.330 2.330 0 -0.29(-11.07%)
Jan 07, 2010 2.620 2.620 2.620 0 +0.17(+6.94%)
Jan 05, 2010 2.450 2.450 2.450 2.450 0 -0.02(-0.81%)
Jan 04, 2010 2.470 2.470 2.470 2.470 2,000 +0.10(+4.22%)
Dec 30, 2009 2.370 2.370 2.370 0 +0.04(+1.72%)
Dec 22, 2009 2.330 2.330 2.330 0 -0.07(-2.92%)
Dec 16, 2009 2.400 2.400 2.400 2.400 0 -0.08(-3.23%)
Dec 15, 2009 2.500 2.500 2.480 2.480 1,400 +0.00(+0.00%)
Dec 14, 2009 2.480 2.480 2.480 2.480 2,127 +0.04(+1.64%)
Dec 11, 2009 2.440 2.440 2.440 2.440 100 -0.05(-2.01%)
Dec 07, 2009 2.490 2.490 2.490 2.490 0 +0.02(+0.81%)
Dec 03, 2009 2.470 2.470 2.470 2.470 0 -0.02(-0.80%)
Dec 02, 2009 2.490 2.490 2.490 2.490 6,000 +0.11(+4.62%)
Dec 01, 2009 2.380 2.380 2.380 2.380 1,000 +0.06(+2.59%)
Nov 30, 2009 2.320 2.320 2.320 2.320 1,000 -0.01(-0.43%)
Nov 27, 2009 2.330 2.330 2.330 2.330 2,000 -0.05(-2.10%)
Nov 25, 2009 2.470 2.470 2.380 2.380 300 -0.13(-5.18%)
Nov 24, 2009 2.510 2.510 2.510 2.510 100 +0.01(+0.40%)
Nov 23, 2009 2.600 2.600 2.500 2.500 1,600 +0.17(+7.30%)
Nov 19, 2009 2.330 2.330 2.330 2.330 0 -0.02(-0.85%)
Nov 18, 2009 2.310 2.350 2.310 2.350 4,100 +0.16(+7.31%)
Nov 17, 2009 2.190 2.190 2.190 2.190 2,000 +0.19(+9.50%)
Nov 04, 2009 2.000 2.000 2.000 0 +0.01(+0.50%)
Nov 03, 2009 1.990 1.990 1.990 1.990 1,000 -0.13(-6.13%)
Oct 26, 2009 2.120 2.120 2.120 2.120 0 -0.04(-1.85%)
Oct 23, 2009 2.160 2.160 2.160 2.160 750 +0.06(+2.86%)
Oct 06, 2009 2.100 2.100 2.100 0 +0.16(+8.25%)
Oct 02, 2009 1.940 1.940 1.940 1.940 0 -0.17(-8.06%)
Sep 28, 2009 2.110 2.110 2.110 2.110 0 +0.13(+6.57%)
Sep 25, 2009 1.950 1.980 1.950 1.980 2,000 -0.19(-8.97%)
Sep 22, 2009 2.175 2.175 2.175 0 -0.04(-1.58%)
Sep 21, 2009 2.210 2.210 2.210 2.210 1,300 -0.11(-4.74%)
Sep 18, 2009 2.310 2.320 2.310 2.320 3,000 -0.08(-3.33%)
Sep 17, 2009 2.320 2.400 2.320 2.400 5,500 +0.04(+1.69%)
Sep 16, 2009 2.300 2.360 2.300 2.360 6,000 +0.08(+3.51%)
Sep 10, 2009 2.280 2.280 2.280 0 -0.06(-2.56%)
Sep 09, 2009 2.340 2.340 2.340 2.340 500 +0.02(+0.86%)
Sep 08, 2009 2.320 2.320 2.320 2.320 1,000 +0.10(+4.50%)
Sep 04, 2009 2.220 2.220 2.220 2.220 2,000 +0.07(+3.26%)
Sep 03, 2009 2.220 2.220 2.150 2.150 5,750 +0.00(+0.00%)
Sep 01, 2009 2.150 2.150 2.150 2.150 44,000 -0.10(-4.44%)
Aug 31, 2009 2.250 2.250 2.250 2.250 1,000 -0.09(-3.85%)
Aug 28, 2009 2.340 2.340 2.340 2.340 350 +0.04(+1.74%)
Aug 27, 2009 2.300 2.400 2.300 2.300 27,300 -0.05(-2.13%)
Aug 24, 2009 2.350 2.350 2.350 0 -0.05(-2.08%)
Aug 21, 2009 2.550 2.550 2.400 2.400 7,500 +0.13(+5.73%)
Aug 20, 2009 2.270 2.270 2.270 2.270 500 -0.08(-3.40%)
Aug 14, 2009 2.350 2.350 2.350 2.350 200 +0.05(+2.17%)
Aug 13, 2009 2.300 2.300 2.300 2.300 1,000 +0.04(+1.77%)
Aug 12, 2009 2.300 2.300 2.260 2.260 1,250 -0.04(-1.74%)
Aug 11, 2009 2.300 2.300 2.300 2.300 1,500 -0.05(-2.13%)
Aug 10, 2009 2.300 2.350 2.300 2.350 725 -0.01(-0.42%)
Aug 07, 2009 2.360 2.360 2.360 2.360 11,000 +0.01(+0.43%)
Aug 06, 2009 2.350 2.350 2.350 2.350 3,500 -0.07(-2.89%)
Aug 04, 2009 2.420 2.420 2.420 0 -0.12(-4.72%)
Jul 31, 2009 2.540 2.540 2.540 0 +0.19(+8.09%)
Jul 30, 2009 2.350 2.350 2.350 2.350 4,500 -0.05(-2.08%)
Jul 28, 2009 2.400 2.400 2.400 2.400 0 -0.20(-7.69%)
Jul 27, 2009 2.600 2.600 2.600 2.600 1,000 -0.05(-1.89%)
Jul 23, 2009 2.650 2.650 2.650 2.650 0 +0.08(+3.11%)
Jul 21, 2009 2.570 2.570 2.570 0 +0.02(+0.78%)
Jul 20, 2009 2.400 2.550 2.400 2.550 4,639 +0.30(+13.33%)
Jul 17, 2009 2.250 2.250 2.250 2.250 1,835 +0.25(+12.50%)
Jul 14, 2009 2.000 2.000 2.000 0 +0.00(+0.00%)
Jul 09, 2009 2.000 2.000 2.000 0 -0.20(-9.09%)
Jul 07, 2009 2.200 2.200 2.200 0 +0.25(+12.82%)
Jul 01, 2009 1.950 1.950 1.950 1.950 0 -0.10(-4.88%)
Jun 30, 2009 2.050 2.050 2.050 2.050 1,150 -0.08(-3.76%)
Jun 26, 2009 2.130 2.130 2.130 2.130 600 -0.05(-2.29%)
Jun 25, 2009 2.180 2.180 2.180 2.180 1,000 +0.28(+14.74%)
Jun 23, 2009 1.900 1.900 1.900 1.900 0 -0.11(-5.47%)
Jun 19, 2009 2.010 2.010 2.010 0 +0.11(+5.79%)
Jun 18, 2009 1.900 1.900 1.900 1.900 150 -0.20(-9.52%)
Jun 11, 2009 2.100 2.100 2.100 2.100 0 +0.10(+5.00%)
Jun 10, 2009 2.000 2.000 2.000 2.000 100 -0.08(-3.85%)
Jun 08, 2009 2.080 2.080 2.080 0 -0.12(-5.45%)
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.