|
Cao Son Coal Joint Stock Company (CST : UPCOM)
Basic Materials : Coal
|
22.40
-0.10/-0.44%
3:05:02 PM
|
|
|
|
Closing price on 7/9/2021
|
|
| Open |
11.20 |
| High |
11.20 |
| Low |
10.60 |
| Volume |
127,849 |
| Split-adjusted Price |
8.52 |
|
|
CST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2021
|
-0.20 / -1.80%
|
11.20
|
11.20
|
10.60
|
10.90
|
10.90
|
8.52
|
127,849
|
|
|
7/8/2021
|
+0.80 / +7.77%
|
10.30
|
11.60
|
10.30
|
11.10
|
11.11
|
8.68
|
108,200
|
|
|
7/7/2021
|
-1.00 / -8.77%
|
11.00
|
11.00
|
9.70
|
10.40
|
10.30
|
8.13
|
233,078
|
|
|
7/6/2021
|
-0.70 / -5.98%
|
11.40
|
11.70
|
10.80
|
11.00
|
11.40
|
8.60
|
257,480
|
|
|
7/5/2021
|
-0.40 / -3.33%
|
12.20
|
12.30
|
11.40
|
11.60
|
11.70
|
9.07
|
215,100
|
|
|
7/2/2021
|
-0.10 / -0.81%
|
11.90
|
12.30
|
11.50
|
12.20
|
12.00
|
9.54
|
208,200
|
|
|
7/1/2021
|
-1.90 / -13.67%
|
13.60
|
13.60
|
11.90
|
12.00
|
12.30
|
9.38
|
492,800
|
|
|
6/30/2021
|
+0.20 / +1.50%
|
14.00
|
14.50
|
13.00
|
13.50
|
13.90
|
10.56
|
477,300
|
|
|
6/29/2021
|
+1.70 / +14.41%
|
12.20
|
13.50
|
12.10
|
13.50
|
13.30
|
10.56
|
614,000
|
|
|
6/28/2021
|
+1.30 / +11.93%
|
11.10
|
12.30
|
11.10
|
12.20
|
11.80
|
9.54
|
844,900
|
|
|
6/25/2021
|
+0.40 / +3.74%
|
10.80
|
11.20
|
10.70
|
11.10
|
10.90
|
8.68
|
222,100
|
|
|
6/24/2021
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.70
|
8.37
|
85,100
|
|
|
6/23/2021
|
-0.40 / -3.60%
|
10.90
|
11.00
|
10.60
|
10.70
|
10.70
|
8.37
|
95,900
|
|
|
6/22/2021
|
-0.10 / -0.91%
|
11.20
|
11.40
|
10.80
|
10.90
|
11.10
|
8.52
|
229,300
|
|
|
6/21/2021
|
+0.60 / +5.71%
|
10.60
|
11.20
|
10.60
|
11.10
|
11.00
|
8.68
|
345,100
|
|
|
6/18/2021
|
+0.50 / +4.95%
|
10.40
|
10.80
|
10.10
|
10.60
|
10.50
|
8.29
|
129,600
|
|
|
6/17/2021
|
+0.10 / +0.97%
|
10.20
|
10.40
|
10.00
|
10.40
|
10.10
|
8.13
|
239,000
|
|
|
6/16/2021
|
-0.30 / -2.86%
|
10.30
|
10.50
|
10.20
|
10.20
|
10.30
|
7.98
|
138,097
|
|
|
6/15/2021
|
-0.30 / -2.78%
|
10.70
|
10.70
|
10.20
|
10.50
|
10.50
|
8.21
|
207,300
|
|
|
6/14/2021
|
-0.30 / -2.70%
|
11.00
|
11.10
|
10.60
|
10.80
|
10.80
|
8.44
|
242,300
|
|
|
6/11/2021
|
-0.20 / -1.79%
|
11.30
|
11.30
|
10.80
|
11.00
|
11.10
|
8.60
|
181,800
|
|
|
6/10/2021
|
+0.50 / +4.63%
|
10.80
|
11.50
|
10.70
|
11.30
|
11.20
|
8.84
|
350,400
|
|
|
6/9/2021
|
-0.60 / -5.26%
|
11.50
|
12.00
|
10.50
|
10.80
|
10.80
|
8.44
|
309,400
|
|
|
6/8/2021
|
+0.50 / +4.17%
|
12.30
|
12.80
|
12.30
|
12.50
|
12.60
|
8.84
|
588,000
|
|
|
6/7/2021
|
+0.50 / +4.27%
|
11.70
|
12.30
|
11.40
|
12.20
|
12.00
|
8.63
|
672,700
|
|
|
6/4/2021
|
-0.20 / -1.67%
|
11.90
|
12.00
|
11.60
|
11.80
|
11.70
|
8.35
|
297,000
|
|
|
6/3/2021
|
+0.60 / +5.31%
|
12.00
|
12.40
|
11.70
|
11.90
|
12.00
|
8.42
|
356,466
|
|
|
6/2/2021
|
+1.40 / +13.46%
|
10.50
|
11.80
|
10.50
|
11.80
|
11.30
|
8.35
|
687,200
|
|
|
6/1/2021
|
+0.20 / +1.94%
|
10.40
|
10.60
|
10.30
|
10.50
|
10.40
|
7.43
|
88,300
|
|
|
5/31/2021
|
-0.10 / -0.96%
|
10.50
|
10.60
|
10.20
|
10.30
|
10.30
|
7.29
|
95,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|