Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/22/2019	-0.02 / -0.35%	5.65	5.72	5.65	5.68	5.66	3.80	7,600
7/19/2019	0.00 / 0.00%	5.65	5.70	5.61	5.70	5.67	3.82	7,680
7/18/2019	+0.04 / +0.71%	5.62	5.70	5.62	5.70	5.66	3.82	4,420
7/17/2019	-0.12 / -2.08%	5.75	5.78	5.61	5.66	5.67	3.79	23,260
7/16/2019	-0.06 / -1.03%	5.85	5.88	5.78	5.78	5.81	3.87	44,590
7/15/2019	0.00 / 0.00%	5.85	5.85	5.78	5.84	5.82	3.91	16,840
7/12/2019	+0.07 / +1.21%	5.85	5.85	5.78	5.84	5.83	3.91	5,490
7/11/2019	+0.11 / +1.94%	5.80	5.89	5.75	5.77	5.77	3.86	128,180
7/10/2019	+0.01 / +0.18%	5.65	5.66	5.60	5.66	5.60	3.79	372,830
7/9/2019	-0.02 / -0.35%	5.64	5.66	5.55	5.65	5.63	3.78	119,630
7/8/2019	+0.01 / +0.18%	5.65	5.68	5.62	5.67	5.65	3.80	539,360
7/5/2019	+0.02 / +0.35%	5.65	5.66	5.30	5.66	5.64	3.79	25,530
7/4/2019	-0.01 / -0.18%	5.60	5.65	5.60	5.64	5.62	3.78	19,930
7/3/2019	+0.01 / +0.18%	5.65	5.65	5.64	5.65	5.65	3.78	1,640
7/2/2019	0.00 / 0.00%	5.66	5.66	5.55	5.64	5.63	3.78	12,790
7/1/2019	+0.04 / +0.71%	5.65	5.65	5.60	5.64	5.63	3.78	14,020
6/28/2019	-0.09 / -1.58%	5.68	5.68	5.56	5.60	5.60	3.75	25,890
6/27/2019	+0.05 / +0.89%	5.53	5.69	5.53	5.69	5.69	3.81	80
6/26/2019	-0.01 / -0.18%	5.60	5.65	5.60	5.64	5.62	3.78	7,200
6/25/2019	+0.02 / +0.36%	5.65	5.65	5.60	5.65	5.64	3.78	3,120
6/24/2019	-0.04 / -0.71%	5.63	5.66	5.60	5.63	5.63	3.77	45,550
6/21/2019	-0.01 / -0.18%	5.68	5.69	5.62	5.67	5.67	3.80	24,690
6/20/2019	+0.08 / +1.43%	5.60	5.68	5.59	5.68	5.61	3.80	30,280
6/19/2019	-0.05 / -0.88%	5.61	5.71	5.60	5.60	5.64	3.75	28,210
6/18/2019	-0.04 / -0.70%	5.70	5.70	5.60	5.65	5.66	3.78	2,650
6/17/2019	+0.07 / +1.25%	5.70	5.71	5.60	5.69	5.61	3.81	62,940
6/14/2019	-0.07 / -1.23%	5.60	5.69	5.57	5.62	5.62	3.76	42,530
6/13/2019	-0.01 / -0.18%	5.63	5.70	5.54	5.69	5.61	3.81	188,580
6/12/2019	+0.07 / +1.24%	5.62	5.70	5.62	5.70	5.64	3.82	18,090
6/11/2019	-0.07 / -1.23%	5.70	5.70	5.62	5.63	5.68	3.77	51,080

<<Previous 30 days Next 30 days>>

VIP News

07/02	VIP: Reminder of information disclosure
04/02	VIP: Decision on administrative penalties for tax violations
03/02	VIP: Change in personnel
23/01	VIP: Change in Personnel
23/01	VIP: Report on Corporate Governance 2024

More News

Related Companies

	Volume	Price	Change
CCP	0	32.50	0.00%
CCR	8,300	14.00	6.06%
CCT	200	12.50	-5.30%
CDN	12,800	38.00	2.15%
CMP	0	8.10	0.00%
CPI	0	5.30	0.00%
CQN	5,800	33.50	0.30%
DDH	0	8.60	0.00%
DDM	0	2.70	0.00%