Yangzijiang Shipbuilding Hldgs Ltd (B8O)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 2.42424242424 | 1.65 | 1.71 | 1.65 | 207 | 1.66012107 | DE |
| 4 | 0.42 | 33.0708661417 | 1.27 | 1.71 | 1.27 | 2603 | 1.53125267 | DE |
| 12 | 0.36 | 27.0676691729 | 1.33 | 1.71 | 1.17 | 1985 | 1.37108731 | DE |
| 26 | 0.69 | 69 | 1 | 1.71 | 0.955 | 2047 | 1.26723726 | DE |
| 52 | 0.5300001 | 45.6896677319 | 1.1599999 | 1.71 | 0.955 | 2330 | 1.18906569 | DE |
| 156 | 0.5300001 | 45.6896677319 | 1.1599999 | 1.71 | 0.955 | 2330 | 1.18906569 | DE |
| 260 | 0.5300001 | 45.6896677319 | 1.1599999 | 1.71 | 0.955 | 2330 | 1.18906569 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 1.7 | 0.04 | 2.41 | 1.7 | 1.7 | 1.7 | 100 |
| 1718915160 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 600 |
| 1718828760 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1718742360 | 1.66 | -0.05 | -2.92 | 1.66 | 1.66 | 1.66 | 200 |
| 1718656020 | 1.71 | 0.06 | 3.64 | 1.71 | 1.71 | 1.71 | 6 |
| 1718396820 | 1.65 | -0.02 | -1.20 | 1.65 | 1.65 | 1.65 | 20 |
| 1718310420 | 1.67 | 0.04 | 2.45 | 1.71 | 1.71 | 1.67 | 1650 |
| 1718224020 | 1.6299999 | -0.03 | -1.81 | 1.6299999 | 1.6299999 | 1.6299999 | 111 |
| 1718137620 | 1.66 | -0.02 | -1.19 | 1.65 | 1.7 | 1.65 | 4469 |
| 1718051220 | 1.68 | 0.08 | 5.00 | 1.68 | 1.68 | 1.68 | 1250 |
| 1717792020 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1717705620 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1717619220 | 1.6 | 0.05 | 3.23 | 1.6 | 1.6 | 1.6 | 4316 |
| 1717532820 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1717446420 | 1.55 | -0.02 | -1.27 | 1.54 | 1.58 | 1.54 | 6365 |
| 1717187220 | 1.57 | 0.05 | 3.29 | 1.57 | 1.57 | 1.57 | 1500 |
| 1717100820 | 1.52 | -0.02 | -1.30 | 1.52 | 1.52 | 1.52 | 3 |
| 1717014420 | 1.54 | 0.17 | 12.41 | 1.45 | 1.54 | 1.45 | 13265 |
| 1716928020 | 1.37 | 0.06 | 4.58 | 1.34 | 1.37 | 1.34 | 2152 |
| 1716841560 | 1.31 | 0.02 | 1.55 | 1.29 | 1.31 | 1.29 | 1700 |
| 1716582420 | 1.29 | 0.1 | 8.40 | 1.27 | 1.29 | 1.27 | 4040 |
| 1716495960 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1716409560 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1716323160 | 1.19 | 0.01 | 0.85 | 1.19 | 1.19 | 1.19 | 100 |
| 1716236760 | 1.18 | 0 | 0.00 | 1.17 | 1.18 | 1.17 | 13700 |
| 1715977620 | 1.18 | -0.02 | -1.67 | 1.18 | 1.18 | 1.18 | 4520 |
| 1715891220 | 1.2 | -0.03 | -2.44 | 1.22 | 1.22 | 1.2 | 13 |
| 1715804820 | 1.23 | 0.03 | 2.50 | 1.23 | 1.23 | 1.23 | 26 |
| 1715718360 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1715631960 | 1.2 | 0.01 | 0.84 | 1.2 | 1.2 | 1.2 | 450 |
| 1715372820 | 1.19 | 0.02 | 1.71 | 1.19 | 1.19 | 1.19 | 385 |
| 1715286420 | 1.17 | -0.01 | -0.85 | 1.17 | 1.17 | 1.17 | 1 |
| 1715200020 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1715113620 | 1.18 | -0.01 | -0.84 | 1.18 | 1.18 | 1.18 | 3000 |
| 1715027160 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1714767960 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1714681560 | 1.19 | 0.02 | 1.71 | 1.19 | 1.19 | 1.19 | 134 |
| 1714508820 | 1.17 | -0.05 | -4.10 | 1.17 | 1.17 | 1.17 | 275 |
| 1714422420 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1714163220 | 1.22 | 0.05 | 4.27 | 1.22 | 1.22 | 1.22 | 1000 |
| 1714076820 | 1.17 | -0.01 | -0.85 | 1.17 | 1.17 | 1.17 | 1 |
| 1713990360 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1713903960 | 1.18 | 0.01 | 0.85 | 1.18 | 1.18 | 1.18 | 9 |
| 1713817560 | 1.17 | 0 | 0.00 | 1.2 | 1.2 | 1.17 | 530 |
| 1713558420 | 1.17 | -0.04 | -3.31 | 1.17 | 1.17 | 1.17 | 275 |
| 1713472020 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 1 |
| 1713385620 | 1.21 | -0.07 | -5.47 | 1.23 | 1.23 | 1.21 | 2504 |
| 1713299220 | 1.28 | 0.07 | 5.79 | 1.28 | 1.28 | 1.28 | 2500 |
| 1713212820 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 9 |
| 1712953620 | 1.21 | -0.08 | -6.20 | 1.23 | 1.23 | 1.21 | 6500 |
| 1712867160 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1712780760 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1712694360 | 1.29 | 0 | 0.00 | 1.28 | 1.29 | 1.28 | 1752 |
| 1712607960 | 1.29 | 0.04 | 3.20 | 1.29 | 1.29 | 1.29 | 550 |
| 1712348760 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1712262360 | 1.25 | -0.02 | -1.57 | 1.25 | 1.25 | 1.25 | 1500 |
| 1712175960 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1712089560 | 1.27 | -0.06 | -4.51 | 1.33 | 1.33 | 1.27 | 21 |
| 1711661160 | 1.33 | 0.07 | 5.56 | 1.29 | 1.33 | 1.29 | 345 |
| 1711574820 | 1.26 | -0.02 | -1.56 | 1.26 | 1.26 | 1.26 | 5000 |
| 1711488360 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1711401960 | 1.28 | 0.03 | 2.40 | 1.28 | 1.28 | 1.28 | 1 |
| 1711142760 | 1.25 | 0.06 | 5.04 | 1.25 | 1.25 | 1.25 | 5 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
