CCCL

China Ceramics Historical Data

CCCL Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 30 2020 2.42 0.00 0.0% 2.42 2.42 2.42 0
Oct 29 2020 2.42 0.00 0.0% 2.42 2.42 2.42 0
Oct 28 2020 2.42 0.00 0.0% 2.42 2.42 2.42 0
Oct 27 2020 2.42 0.00 0.0% 2.42 2.42 2.42 0
Oct 26 2020 2.42 0.00 0.0% 2.42 2.42 2.42 0
Oct 23 2020 2.42 0.00 0.0% 2.42 2.42 2.42 0
Oct 22 2020 2.42 0.00 0.0% 2.42 2.42 2.42 0
Oct 21 2020 2.42 0.00 0.0% 2.42 2.42 2.42 0
Oct 20 2020 2.42 0.00 0.0% 2.42 2.42 2.42 0
Oct 19 2020 2.42 0.00 0.0% 2.42 2.42 2.42 0
Oct 16 2020 2.42 0.00 0.0% 2.42 2.42 2.42 0
Oct 15 2020 2.42 0.00 0.0% 2.42 2.42 2.42 0
Oct 14 2020 2.42 0.00 0.0% 2.27 2.45 2.26 485,530
Oct 13 2020 2.42 0.00 0.0% 2.38 2.58 2.34 445,116
Oct 12 2020 2.42 0.22 10.0% 2.41 2.48 2.30 1,071,096
Oct 09 2020 2.20 0.06 2.8% 2.21 2.2579 2.12 144,317
Oct 08 2020 2.14 -0.03 -1.15% 2.12 2.21 2.08 166,736
Oct 07 2020 2.165 0.00 +0.00% 2.17 2.24 2.12 0
Oct 07 2020 2.165 -0.01 -0.27% 2.17 2.24 2.12 80,322
Oct 06 2020 2.1708 0.05 2.16% 2.12 2.3399 2.08 340,773
Oct 05 2020 2.125 -0.21 -8.8% 2.25 2.3006 2.08 356,375
Oct 02 2020 2.33 -0.06 -2.51% 2.17 2.40 2.10 312,486
Oct 01 2020 2.39 0.21 9.63% 2.21 2.74 2.11 3,660,242
Sep 30 2020 2.18 0.12 5.83% 2.06 2.23 2.01 245,403
Sep 29 2020 2.06 -0.12 -5.5% 2.09 2.1399 1.92 549,669
Sep 28 2020 2.18 -0.07 -3.11% 2.25 2.34 2.09 287,442
Sep 25 2020 2.25 0.07 3.21% 2.21 2.50 2.1501 631,836
Sep 24 2020 2.18 -0.02 -0.91% 2.20 2.22 2.05 131,051
Sep 23 2020 2.20 0.13 6.28% 2.05 2.44 2.00 466,361
Sep 22 2020 2.07 0.01 0.49% 2.02 2.12 1.92 264,817
Sep 21 2020 2.06 -0.07 -3.29% 2.16 2.1704 2.00 176,640
Sep 18 2020 2.13 -0.04 -1.84% 2.09 2.16 2.02 132,277
Sep 17 2020 2.17 -0.04 -1.81% 2.17 2.20 2.00 223,095
Sep 16 2020 2.21 0.03 1.38% 2.19 2.243 2.11 81,600
Sep 15 2020 2.18 0.05 2.35% 2.12 2.30 2.12 170,205
Sep 14 2020 2.13 -0.05 -2.29% 2.18 2.18 2.07 51,382
Sep 11 2020 2.18 0.09 4.31% 2.11 2.18 2.0601 48,720
Sep 10 2020 2.09 0.02 0.97% 2.06 2.18 2.0101 158,116
Sep 09 2020 2.07 0.03 1.47% 2.04 2.12 1.955 171,365
Sep 08 2020 2.04 0.00 0.0% 1.92 2.10 1.90 212,970
Sep 07 2020 2.04 0.00 +0.00% 2.04 2.08 1.86 0
Sep 04 2020 2.04 0.15 7.94% 2.04 2.08 1.86 385,489
Sep 03 2020 1.89 1.28 209.84% 1.50 2.25 1.31 1,643,228
Sep 02 2020 0.61 -0.02 -3.17% 0.61 0.6375 0.59 472,115
Sep 01 2020 0.63 0.0081 1.3% 0.643 0.645 0.60 106,747
Aug 31 2020 0.6219 -0.0031 -0.5% 0.66 0.6738 0.61 113,691
Aug 28 2020 0.625 0.0114 1.86% 0.61 0.65 0.605 223,068
Aug 27 2020 0.6136 -0.0284 -4.42% 0.65 0.65 0.603 184,306
Aug 26 2020 0.642 0.0003 0.05% 0.64 0.707 0.635 193,668
Aug 25 2020 0.6417 -0.0049 -0.76% 0.676 0.676 0.58 274,645
Aug 24 2020 0.6466 -0.0713 -9.93% 0.7055 0.8233 0.57 1,221,564
Aug 21 2020 0.7179 -0.0278 -3.73% 0.722 0.7457 0.70 595,240
Aug 20 2020 0.7457 -0.0293 -3.78% 0.783 1.10 0.7223 2,919,977
Aug 19 2020 0.775 -0.0525 -6.34% 0.82 0.84 0.7401 637,420
Aug 18 2020 0.8275 -0.2125 -20.43% 1.33 1.43 0.80 8,386,827
Aug 17 2020 1.04 0.24 29.84% 0.7802 1.05 0.76 586,647
Aug 14 2020 0.801 0.0009 0.11% 0.79 0.849799 0.76 212,234
Aug 13 2020 0.8001 0.015 1.91% 0.807 0.868 0.78 63,359
Aug 12 2020 0.7851 -0.0149 -1.86% 0.79 0.80 0.7801 63,282
Aug 11 2020 0.80 -0.11 -12.09% 0.91 0.94 0.80 118,124
Aug 10 2020 0.91 0.047 5.45% 0.9001 0.93 0.78 173,625
Aug 07 2020 0.863 0.0646 8.09% 0.7947 0.90 0.76 410,689
Aug 06 2020 0.7984 -0.0016 -0.2% 0.7906 0.85 0.76 56,044
Aug 05 2020 0.80 -0.0199 -2.43% 0.81 0.83 0.78 50,066
Aug 04 2020 0.8199 0.0699 9.32% 0.792 0.8492 0.7439 312,687
Aug 03 2020 0.75 0.038 5.34% 0.71 0.79 0.7019 201,756


Your Recent History
NASDAQ
CCCL
China Cera..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.