China Ceramics Company (NQ: CCCL )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	1.879	1.976	1.833	1.939	288,800	+0.05(+2.60%)
May 28, 2020	1.800	2.130	1.740	1.890	565,432	+0.12(+6.78%)
May 27, 2020	1.860	1.860	1.710	1.770	271,140	-0.10(-5.31%)
May 26, 2020	1.950	1.950	1.801	1.869	178,328	-0.06(-3.02%)
May 22, 2020	1.860	1.944	1.680	1.927	834,433	-0.44(-18.67%)
May 21, 2020	2.520	2.790	2.280	2.370	798,485	-0.45(-15.96%)
May 20, 2020	3.300	5.310	2.640	2.820	14,739,604	+0.78(+38.44%)
May 19, 2020	2.070	2.070	1.950	2.037	6,130	+0.00(+0.01%)
May 18, 2020	1.980	2.055	1.920	2.037	8,083	+0.08(+4.13%)
May 15, 2020	1.971	2.010	1.956	1.956	5,333	-0.08(-4.12%)
May 14, 2020	1.957	2.070	1.957	2.040	2,437	-0.03(-1.43%)
May 13, 2020	2.100	2.100	1.950	2.070	10,738	-0.05(-2.14%)
May 12, 2020	1.998	2.130	1.950	2.115	6,786	-0.01(-0.70%)
May 11, 2020	2.100	2.130	1.980	2.130	6,722	-0.02(-0.70%)
May 08, 2020	2.089	2.160	1.950	2.145	5,500	-0.02(-0.69%)
May 07, 2020	1.796	2.160	1.796	2.160	14,980	+0.07(+3.15%)
May 06, 2020	2.100	2.100	1.706	2.094	72,667	-0.07(-3.06%)
May 05, 2020	1.987	2.241	1.987	2.160	12,646	+0.05(+2.21%)
May 04, 2020	2.170	2.250	1.919	2.113	28,312	-0.14(-6.08%)
May 01, 2020	1.980	2.250	1.950	2.250	18,033	+0.03(+1.35%)
Apr 30, 2020	2.235	2.280	2.101	2.220	59,440	-0.01(-0.67%)
Apr 29, 2020	2.061	2.267	2.061	2.235	40,488	-0.01(-0.64%)
Apr 28, 2020	2.340	2.415	1.980	2.249	63,119	-0.00(-0.15%)
Apr 27, 2020	2.034	2.253	1.830	2.253	59,193	+0.18(+8.83%)
Apr 24, 2020	1.920	2.070	1.845	2.070	26,566	+0.13(+6.53%)
Apr 23, 2020	1.920	1.980	1.893	1.943	70,501	-0.01(-0.35%)
Apr 22, 2020	1.920	2.010	1.740	1.950	45,378	+0.03(+1.56%)
Apr 21, 2020	1.830	1.920	1.740	1.920	107,992	+0.06(+3.23%)
Apr 20, 2020	1.680	1.890	1.590	1.860	298,650	+0.24(+14.81%)
Apr 17, 2020	1.500	1.650	1.440	1.620	48,633	+0.12(+8.00%)
Apr 16, 2020	1.410	1.500	1.260	1.500	80,730	+0.08(+5.57%)
Apr 15, 2020	1.350	1.500	1.350	1.421	18,494	-0.02(-1.33%)
Apr 14, 2020	1.449	1.449	1.350	1.440	29,497	+0.03(+2.13%)
Apr 13, 2020	1.410	1.450	1.380	1.410	11,956	+0.03(+2.17%)
Apr 09, 2020	1.440	1.485	1.335	1.380	39,066	-0.06(-4.17%)
Apr 08, 2020	1.350	1.470	1.260	1.440	79,207	+0.09(+6.67%)
Apr 07, 2020	1.321	1.380	1.316	1.350	69,771	+0.03(+2.60%)
Apr 06, 2020	1.286	1.316	1.268	1.316	20,973	+0.06(+4.43%)
Apr 03, 2020	1.170	1.282	1.143	1.260	21,000	+0.09(+7.69%)
Apr 02, 2020	1.140	1.254	1.110	1.170	17,787	+0.02(+2.12%)
Apr 01, 2020	1.204	1.237	1.110	1.146	23,371	-0.08(-6.85%)
Mar 31, 2020	1.230	1.950	1.110	1.230	445,543	+0.03(+2.50%)
Mar 30, 2020	1.080	1.230	1.050	1.200	51,151	+0.15(+14.29%)
Mar 27, 2020	1.068	1.068	0.9300	1.050	7,066	+0.03(+2.94%)
Mar 26, 2020	1.041	1.074	0.9300	1.020	30,045	+0.08(+8.04%)
Mar 25, 2020	0.9120	1.014	0.9120	0.9441	13,314	+0.03(+2.88%)
Mar 24, 2020	0.9399	0.9900	0.8595	0.9177	28,528	+0.05(+5.45%)
Mar 23, 2020	0.8514	0.9570	0.8175	0.8703	15,001	+0.06(+7.36%)
Mar 20, 2020	0.9594	1.059	0.8103	0.8106	64,666	-0.10(-11.29%)
Mar 19, 2020	0.8700	1.020	0.7800	0.9138	24,197	+0.01(+0.59%)
Mar 18, 2020	0.9066	0.9897	0.9000	0.9084	4,382	-0.11(-10.94%)
Mar 17, 2020	0.9000	1.080	0.8400	1.020	36,123	+0.05(+5.20%)
Mar 16, 2020	1.110	1.110	0.9666	0.9696	14,481	-0.17(-15.22%)
Mar 13, 2020	1.120	1.200	1.080	1.144	27,933	+0.03(+2.34%)
Mar 12, 2020	1.170	1.257	1.050	1.117	19,081	-0.14(-11.29%)
Mar 11, 2020	1.200	1.290	1.170	1.260	22,211	-0.00(-0.02%)
Mar 10, 2020	1.380	1.440	0.9900	1.260	89,559	-0.16(-11.13%)
Mar 09, 2020	1.509	1.509	1.350	1.418	7,268	-0.14(-8.89%)
Mar 06, 2020	1.600	1.600	1.441	1.556	22,233	+0.03(+1.71%)
Mar 05, 2020	1.516	1.605	1.515	1.530	14,337	-0.07(-4.62%)
Mar 04, 2020	1.710	1.710	1.515	1.604	12,628	-0.04(-2.73%)
Mar 03, 2020	1.569	1.680	1.557	1.649	25,973	+0.08(+5.29%)

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.