ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
China Dongsheng International Inc (PK)

China Dongsheng International Inc (PK) (CDSG)

0.01
-0.0006
(-5.66%)
Closed February 20 04:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.0055-35.48387096770.01550.01550.009614439930.01205291CS
4-0.014-58.33333333330.0240.0250.009610575130.01656687CS
12-0.031-75.60975609760.0410.044990.00967282720.02357236CS
26-0.0295-74.68354430380.03950.0550.00966246850.02791975CS
52-0.039-79.59183673470.0490.19220.00965430910.0580747CS
156000.010.750.00963417740.07043346CS
260-0.022-68.750.0320.750.00073272130.07036854CS
DateCloseChangeChange %OpenHighLowVolume
17084676000.01-0.0006-5.660.01060.0120.00959992582701
17081221800.0106-0.0039-26.900.01250.01310.013071156
17080361400.014500.000.01340.01480.0114714053
17079496200.01450.00118.210.01450.01450.014530000
17078633400.0134-0.0011-7.590.01550.01550.01281960762
17077769400.0145-0.0005-3.330.01510.01650.014289600
17075172000.015-0.003-16.670.0180.018190.01482183516
17074312800.018-0.00083-4.410.0180.01840.01830500
17073449400.01883-0.00217-10.330.0210.02149990.01815379400
17072584800.0210.00052.440.021340.0221750.0204121873
17071721400.02050.00317.140.0180.021340.018610672
17069125800.0175-0.0006-3.310.01950.01950.0161271012
17068265400.0181-0.0011-5.730.02130.02130.0181931136
17067401400.0191999-0.0001-0.520.01990.023750.01919992470947
17066533200.0193-0.00098-4.830.0210.0250.01919993410848
17065673400.020280.000784.000.01980.020280.018752500
17063077800.01950.00158.330.020.0230.019461381276
17062216200.018-0.002-10.000.0190.0190.01871450
17061353400.020.00052.560.020.0210.019390335
17060484000.0195-0.00247-11.240.0240.0240.0191721707
17059625400.02197-0.00383-14.840.02830.02830.01944024831
17057033400.0258-0.0012-4.440.028150.02830.0254999560023
17056169400.027-0.000175-0.640.0280.02820.025716100
17055304800.0271750.0006252.350.025940.02730.0251100000
17054436000.02655-0.00095-3.450.0280.0280.024263400
17050981800.0275-0.00225-7.560.030.030.0251140702
17050121400.02975-0.00025-0.830.030.030.029563500
17049257400.030.00155.260.0310.0310.028559000
17048393400.02850.00134.780.02750.030.0274404132
17047529400.02720.00312.400.0290.0290.0222532713
17044937400.0242-0.00645-21.040.03050.03050.0241218313
17044073400.03065-0.00079-2.510.031440.031440.029462913
17043207000.03144-0.00256-7.530.03030.031940.0303169000
17042345400.03400.000.0340.0340.0317106746
17038889400.0340.006724.540.0280.0340.02761275161
17038025400.0273-0.0051-15.740.03020.03110.0273695513
17037157200.0324-0.0025-7.160.03250.03450.0303106700
17036297400.03490.005217.510.03010.03490.0301450535
17032841400.0297-0.00555-15.740.0380.0380.02971049593
17031977400.03524990.00074992.170.03450.03524990.0338530353
17031113400.03450.000812.400.033760.0380.0307693701
17030246400.03369-0.00396-10.520.037150.04009990.03259991718703
17029385400.03765-0.00175-4.440.0390.0390.0361856331
17026793400.03940.00246.490.03719990.03950.036470850
17025929400.037-0.0012-3.140.03780.0390.036178328
17025064800.03820.00123.240.0380.03820.0356332135
17024197200.0370.0012.780.03540.0380.035443270
17023332000.0360.0012.860.040.040.0342686854
17020740000.0350.0039.380.033020.037740.033374760
17019881400.032-0.0001-0.310.0320.03549990.031288450
17019017400.03209990.00099993.220.0320.0350.032125400
17018150400.0311-0.0055-15.030.03420.037150.0311336083
17017285800.0366-0.0014-3.680.03810.0410.036759925
17014697400.038-0.0021-5.240.03820.04040.038255550
17013828000.04009990.00209995.530.03950.044990.0395406011
17012969400.038-0.001-2.560.0380.0410.03886191
17012100600.039-0.0014-3.470.0410.04349990.0388999248735
17011237800.0404-0.0036-8.180.04030.04490.0403107220
17008640400.044-0.001-2.220.0450.0450.04484688
17006916000.045-0.001-2.170.04330.04950.0429999229273
17006053800.046-0.002-4.170.04610.04970.04670450

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com