China Ceramics Company (NQ: CCCL )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	2.060	2.230	2.010	2.180	335,019	+0.12(+5.83%)
Sep 29, 2020	2.090	2.140	1.920	2.060	553,974	-0.08(-3.74%)
Sep 28, 2020	2.250	2.340	2.090	2.140	318,742	-0.10(-4.46%)
Sep 25, 2020	2.210	2.500	2.150	2.240	642,700	+0.02(+0.90%)
Sep 24, 2020	2.200	2.220	2.050	2.220	135,963	+0.03(+1.37%)
Sep 23, 2020	2.050	2.440	2.000	2.190	467,242	+0.09(+4.53%)
Sep 22, 2020	2.020	2.120	1.920	2.095	269,866	+0.07(+3.20%)
Sep 21, 2020	2.160	2.170	2.000	2.030	177,641	-0.12(-5.58%)
Sep 18, 2020	2.090	2.160	2.020	2.150	132,900	+0.03(+1.42%)
Sep 17, 2020	2.170	2.190	2.000	2.120	223,635	-0.08(-3.85%)
Sep 16, 2020	2.190	2.243	2.110	2.205	81,717	+0.02(+0.68%)
Sep 15, 2020	2.120	2.300	2.120	2.190	170,409	+0.06(+2.82%)
Sep 14, 2020	2.180	2.180	2.070	2.130	54,612	-0.05(-2.29%)
Sep 11, 2020	2.110	2.180	2.060	2.180	54,000	+0.08(+3.81%)
Sep 10, 2020	2.060	2.180	2.010	2.100	188,858	+0.03(+1.45%)
Sep 09, 2020	2.040	2.120	1.955	2.070	171,365	+0.03(+1.47%)
Sep 08, 2020	1.920	2.100	1.910	2.040	226,003	+0.00(+0.00%)
Sep 04, 2020	2.040	2.070	1.860	2.040	397,700	+0.15(+7.94%)
Sep 03, 2020	1.500	2.250	1.490	1.890	1,674,084	+0.06(+3.28%)
Sep 02, 2020	1.830	1.920	1.770	1.830	160,148	-0.06(-3.17%)
Sep 01, 2020	1.920	1.920	1.830	1.890	37,990	+0.02(+1.30%)
Aug 31, 2020	1.980	1.980	1.830	1.866	40,807	-0.01(-0.50%)
Aug 28, 2020	1.830	1.950	1.815	1.875	75,700	+0.03(+1.86%)
Aug 27, 2020	1.950	1.950	1.809	1.841	61,443	-0.09(-4.42%)
Aug 26, 2020	1.920	2.026	1.905	1.926	71,069	-0.02(-0.90%)
Aug 25, 2020	2.028	2.028	1.830	1.943	92,682	+0.00(+0.19%)
Aug 24, 2020	2.116	2.250	1.710	1.940	410,325	-0.21(-9.93%)
Aug 21, 2020	2.160	2.220	2.100	2.154	199,866	-0.10(-4.28%)
Aug 20, 2020	2.340	2.550	2.160	2.250	977,764	-0.06(-2.60%)
Aug 19, 2020	2.460	2.520	2.310	2.310	214,457	-0.15(-6.10%)
Aug 18, 2020	3.960	4.290	2.400	2.460	2,805,157	-0.66(-21.15%)
Aug 17, 2020	2.400	3.150	2.400	3.120	219,038	+0.72(+29.82%)
Aug 14, 2020	2.370	2.549	2.280	2.403	70,866	+0.00(+0.12%)
Aug 13, 2020	2.421	2.460	2.340	2.400	21,119	+0.05(+2.28%)
Aug 12, 2020	2.370	2.400	2.340	2.347	21,094	-0.11(-4.52%)
Aug 11, 2020	2.730	2.760	2.430	2.458	39,804	-0.27(-9.97%)
Aug 10, 2020	2.700	2.760	2.610	2.730	58,422	+0.14(+5.45%)
Aug 07, 2020	2.384	2.700	2.314	2.589	139,766	+0.15(+6.32%)
Aug 06, 2020	2.400	2.550	2.280	2.435	18,681	+0.07(+2.75%)
Aug 05, 2020	2.430	2.490	2.340	2.370	16,755	-0.09(-3.66%)
Aug 04, 2020	2.370	2.550	2.220	2.460	104,242	+0.14(+5.96%)
Aug 03, 2020	2.130	2.370	2.130	2.322	67,269	+0.19(+8.69%)
Jul 31, 2020	2.225	2.225	2.105	2.136	22,533	-0.04(-1.78%)
Jul 30, 2020	2.124	2.293	2.104	2.175	36,226	+0.07(+3.56%)
Jul 29, 2020	2.130	2.190	2.100	2.100	53,042	-0.01(-0.31%)
Jul 28, 2020	2.280	2.364	2.100	2.107	167,857	-0.44(-17.39%)
Jul 27, 2020	2.070	3.120	2.040	2.550	921,191	+0.48(+23.19%)
Jul 24, 2020	2.100	2.111	2.040	2.070	13,366	+0.06(+2.99%)
Jul 23, 2020	2.130	2.130	1.980	2.010	60,175	-0.15(-6.93%)
Jul 22, 2020	2.250	2.250	2.104	2.160	21,748	-0.02(-1.10%)
Jul 21, 2020	2.104	2.244	2.100	2.184	16,951	+0.02(+1.08%)
Jul 20, 2020	2.283	2.340	1.984	2.160	214,278	-0.21(-8.85%)
Jul 17, 2020	2.280	2.460	2.265	2.370	31,800	+0.00(+0.06%)
Jul 16, 2020	2.355	2.369	2.268	2.369	5,456	-0.04(-1.50%)
Jul 15, 2020	2.346	2.479	2.258	2.405	21,116	+0.04(+1.71%)
Jul 14, 2020	2.284	2.400	2.165	2.364	23,522	+0.02(+1.03%)
Jul 13, 2020	2.490	2.490	2.310	2.340	37,374	-0.14(-5.53%)
Jul 10, 2020	2.430	2.478	2.284	2.477	36,400	+0.11(+4.73%)
Jul 09, 2020	2.367	2.370	2.235	2.365	63,775	+0.06(+2.59%)
Jul 08, 2020	2.212	2.310	2.212	2.305	30,056	+0.03(+1.12%)
Jul 07, 2020	2.310	2.340	2.220	2.280	42,845	+0.01(+0.33%)
Jul 06, 2020	2.250	2.361	2.226	2.272	38,847	+0.08(+3.72%)
Jul 02, 2020	2.217	2.238	2.160	2.191	25,633	-0.06(-2.50%)

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.