China Ceramics Company (NQ: CCCL )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	2.127	2.362	2.100	2.209	25,014	+0.05(+2.25%)
Jun 29, 2020	2.190	2.280	2.100	2.160	13,295	-0.09(-3.99%)
Jun 26, 2020	2.220	2.250	2.190	2.250	17,866	-0.00(-0.01%)
Jun 25, 2020	2.160	2.250	2.130	2.250	21,944	+0.06(+2.71%)
Jun 24, 2020	2.280	2.362	2.137	2.191	45,308	-0.18(-7.57%)
Jun 23, 2020	2.250	2.400	2.250	2.370	58,000	+0.12(+5.31%)
Jun 22, 2020	2.400	2.466	2.250	2.251	102,980	-0.21(-8.51%)
Jun 19, 2020	2.463	2.490	2.400	2.460	33,666	+0.03(+1.22%)
Jun 18, 2020	2.580	2.624	2.400	2.430	56,008	-0.12(-4.68%)
Jun 17, 2020	2.430	2.637	2.409	2.550	49,124	+0.15(+6.24%)
Jun 16, 2020	2.406	2.466	2.340	2.400	65,269	-0.03(-1.22%)
Jun 15, 2020	2.700	2.704	2.253	2.430	119,438	-0.24(-9.03%)
Jun 12, 2020	3.000	3.120	2.666	2.671	253,966	-0.06(-2.16%)
Jun 11, 2020	2.550	3.390	2.430	2.730	970,326	+0.24(+9.65%)
Jun 10, 2020	2.400	2.640	2.310	2.490	294,104	+0.18(+7.78%)
Jun 09, 2020	2.337	2.550	2.160	2.310	237,616	+0.06(+2.67%)
Jun 08, 2020	2.190	2.340	2.190	2.250	70,815	+0.03(+1.39%)
Jun 05, 2020	2.190	2.220	2.130	2.219	61,333	+0.03(+1.33%)
Jun 04, 2020	2.130	2.220	2.040	2.190	53,140	+0.07(+3.40%)
Jun 03, 2020	2.070	2.220	2.070	2.118	84,717	+0.02(+0.86%)
Jun 02, 2020	2.040	2.190	1.980	2.100	289,880	+0.10(+5.01%)
Jun 01, 2020	1.920	2.036	1.890	2.000	112,299	+0.06(+3.12%)
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%)

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.