China Ceramics Company (NQ: CCCL )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 02, 2020	1.503	1.635	1.500	1.566	38,599	+0.02(+1.44%)
Feb 28, 2020	1.710	1.830	1.500	1.544	70,333	-0.15(-9.00%)
Feb 27, 2020	1.830	1.830	1.500	1.697	50,773	-0.13(-7.28%)
Feb 26, 2020	1.860	1.916	1.802	1.830	12,109	-0.03(-1.58%)
Feb 25, 2020	1.890	1.984	1.803	1.859	58,021	-0.03(-1.60%)
Feb 24, 2020	1.947	1.947	1.860	1.890	54,896	-0.06(-2.84%)
Feb 21, 2020	2.009	2.009	1.919	1.945	14,366	-0.04(-1.77%)
Feb 20, 2020	1.920	2.010	1.920	1.980	22,859	-0.02(-0.89%)
Feb 19, 2020	1.942	2.066	1.921	1.998	41,176	+0.05(+2.79%)
Feb 18, 2020	1.950	1.950	1.890	1.943	27,259	+0.02(+1.22%)
Feb 14, 2020	1.920	2.014	1.890	1.920	40,033	-0.04(-2.14%)
Feb 13, 2020	1.950	1.980	1.890	1.962	36,524	+0.04(+2.19%)
Feb 12, 2020	1.950	1.992	1.906	1.920	31,761	+0.00(+0.00%)
Feb 11, 2020	1.977	1.990	1.865	1.920	48,674	-0.06(-3.00%)
Feb 10, 2020	2.040	2.040	1.950	1.979	13,916	-0.02(-1.14%)
Feb 07, 2020	2.070	2.070	1.950	2.002	52,533	+0.02(+1.12%)
Feb 06, 2020	2.006	2.139	1.980	1.980	186,012	-0.03(-1.29%)
Feb 05, 2020	1.950	2.040	1.950	2.006	48,877	-0.06(-3.10%)
Feb 04, 2020	2.100	2.190	2.040	2.070	43,112	-0.12(-5.48%)
Feb 03, 2020	1.950	2.220	1.950	2.190	106,034	+0.18(+8.89%)
Jan 31, 2020	2.011	2.055	1.950	2.011	23,100	-0.01(-0.59%)
Jan 30, 2020	2.064	2.070	2.010	2.023	26,006	-0.03(-1.68%)
Jan 29, 2020	2.040	2.085	2.040	2.058	11,812	+0.00(+0.12%)
Jan 28, 2020	2.040	2.115	2.040	2.055	54,683	+0.01(+0.31%)
Jan 27, 2020	2.049	2.136	2.040	2.049	44,027	-0.08(-3.53%)
Jan 24, 2020	2.093	2.187	2.070	2.124	29,566	-0.01(-0.27%)
Jan 23, 2020	2.070	2.250	2.044	2.130	42,503	+0.06(+2.88%)
Jan 22, 2020	2.160	2.160	2.070	2.070	58,947	-0.08(-3.50%)
Jan 21, 2020	2.181	2.190	2.070	2.145	82,007	-0.07(-3.23%)
Jan 17, 2020	2.280	2.340	2.168	2.217	97,233	-0.12(-5.11%)
Jan 16, 2020	2.340	2.370	2.272	2.336	89,292	+0.01(+0.48%)
Jan 15, 2020	2.550	2.670	2.280	2.325	248,969	-0.38(-13.89%)
Jan 14, 2020	2.580	2.760	2.370	2.700	409,297	+0.24(+9.76%)
Jan 13, 2020	2.549	2.637	2.250	2.460	481,013	+0.06(+2.55%)
Jan 10, 2020	2.214	2.472	2.130	2.399	401,400	+0.19(+8.85%)
Jan 09, 2020	2.130	2.220	2.100	2.204	71,832	+0.07(+3.46%)
Jan 08, 2020	2.040	2.250	2.010	2.130	121,042	+0.07(+3.50%)
Jan 07, 2020	2.176	2.176	1.980	2.058	181,491	-0.17(-7.72%)
Jan 06, 2020	2.360	2.370	2.115	2.230	151,423	-0.08(-3.45%)
Jan 03, 2020	2.130	2.369	2.040	2.310	254,333	+0.18(+8.45%)

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.