Thursday, 28 March 2024
China Infrastructure Machinery Holdings Ltd
Date | Open | High | Low | Close | Volume |
09/01/18 | 3.770 | 3.930 | 3.700 | 3.820 | 2,571,000 |
08/01/18 | 3.470 | 3.810 | 3.470 | 3.770 | 7,424,858 |
05/01/18 | 3.540 | 3.590 | 3.410 | 3.470 | 9,944,068 |
04/01/18 | 3.440 | 3.580 | 3.440 | 3.540 | 4,361,824 |
03/01/18 | 3.530 | 3.630 | 3.430 | 3.440 | 2,479,000 |
02/01/18 | 3.430 | 3.580 | 3.430 | 3.530 | 4,214,000 |
01/01/18 | 3.430 | 3.430 | 3.430 | 3.430 | 0 |
29/12/17 | 3.430 | 3.520 | 3.410 | 3.430 | 6,105,000 |
28/12/17 | 3.480 | 3.490 | 3.370 | 3.430 | 7,501,000 |
27/12/17 | 3.310 | 3.500 | 3.310 | 3.480 | 5,470,000 |
26/12/17 | 3.310 | 3.310 | 3.310 | 3.310 | 0 |
25/12/17 | 3.310 | 3.310 | 3.310 | 3.310 | 0 |
22/12/17 | 3.380 | 3.400 | 3.250 | 3.310 | 5,801,000 |
21/12/17 | 3.180 | 3.430 | 3.180 | 3.380 | 3,994,823 |
20/12/17 | 3.060 | 3.240 | 3.060 | 3.180 | 8,284,000 |
19/12/17 | 2.960 | 3.140 | 2.960 | 3.060 | 4,332,000 |
18/12/17 | 2.970 | 3.000 | 2.930 | 2.960 | 3,432,000 |
15/12/17 | 2.980 | 3.050 | 2.910 | 2.970 | 7,275,877 |
14/12/17 | 2.820 | 3.100 | 2.810 | 2.980 | 3,634,782 |
13/12/17 | 2.890 | 2.890 | 2.770 | 2.820 | 8,989,509 |
12/12/17 | 2.940 | 2.960 | 2.860 | 2.890 | 8,385,651 |
11/12/17 | 2.890 | 2.940 | 2.860 | 2.940 | 7,789,234 |
08/12/17 | 2.890 | 2.940 | 2.820 | 2.890 | 1,224,772 |
07/12/17 | 2.780 | 2.920 | 2.740 | 2.890 | 5,420,929 |
06/12/17 | 2.690 | 2.850 | 2.660 | 2.780 | 18,005 |
05/12/17 | 2.770 | 2.770 | 2.680 | 2.690 | 2,954,733 |
04/12/17 | 2.750 | 2.820 | 2.720 | 2.770 | 8,482,897 |
01/12/17 | 2.770 | 2.820 | 2.720 | 2.750 | 6,541,000 |
30/11/17 | 2.780 | 2.820 | 2.720 | 2.770 | 1,227,000 |
29/11/17 | 2.850 | 2.870 | 2.730 | 2.780 | 9,979,000 |
28/11/17 | 2.850 | 2.900 | 2.790 | 2.850 | 6,320,000 |
27/11/17 | 2.940 | 2.950 | 2.820 | 2.850 | 4,906,000 |
24/11/17 | 2.950 | 2.980 | 2.910 | 2.940 | 4,349,000 |
23/11/17 | 3.010 | 3.060 | 2.920 | 2.950 | 848,000 |
22/11/17 | 2.810 | 3.040 | 2.810 | 3.010 | 6,702,929 |
21/11/17 | 2.880 | 2.920 | 2.800 | 2.810 | 5,721,000 |
20/11/17 | 2.910 | 2.980 | 2.840 | 2.880 | 8,337,000 |
17/11/17 | 3.110 | 3.140 | 2.900 | 2.910 | 7,703,000 |
16/11/17 | 3.220 | 3.240 | 3.090 | 3.110 | 3,919,000 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |