China Dongsheng International Inc (PK) Historical Data - CDSG | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
China Dongsheng International Inc (PK) (CDSG)
China Dongsheng International Inc (PK) (CDSG) Historical

China Dongsheng International Inc (PK) (CDSG)

0.0075

0.00

( 0.00% )

Updated: 09:30:07

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0015	-16.6666666667	0.009	0.0094	0.0051	692372	0.00747614	CS
4	-0.00044	-5.54156171285	0.00794	0.01174	0.0051	396659	0.00828321	CS
12	-0.01384	-64.854732896	0.02134	0.022175	0.0051	559459	0.01050039	CS
26	-0.02168	-74.2974640164	0.02918	0.055	0.0051	552708	0.01979222	CS
52	-0.1226	-94.2352036895	0.1301	0.19	0.0051	516134	0.03644621	CS
156	-0.0825	-91.6666666667	0.09	0.75	0.0051	355800	0.0636428	CS
260	-0.0245	-76.5625	0.032	0.75	0.0007	338890	0.06358507	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714425720	0.0075	0.0014	22.95	0.00615	0.0075	0.00615	132000
1714166580	0.0061	-0.0017	-21.79	0.008	0.008	0.006	1160320
1714080300	0.0078	-0.0002	-2.50	0.00852	0.0091	0.0078	430205
1713994020	0.008	-0.001	-11.11	0.0085	0.0085	0.008	1196229
1713907740	0.009	-0.0002	-2.17	0.009	0.0094	0.0085	543104
1713821340	0.0092	-0.00038	-3.97	0.01	0.01	0.008	1363592
1713561900	0.00958	0.00068	7.64	0.0088	0.01	0.008	619605
1713475500	0.0089	0.0004	4.71	0.009	0.01174	0.0089	757205
1713389100	0.0085	-0.0005	-5.56	0.0089	0.009	0.0085	30000
1713302940	0.009	0	0.00	0.0085	0.0097	0.0085	116002
1713216000	0.009	-0.0005	-5.26	0.00724	0.0097	0.00724	322500
1712957160	0.0095	0.0015	18.75	0.00674	0.0095	0.00674	103500
1712870760	0.008	-0.00051	-5.99	0.00835	0.00835	0.008	179000
1712784000	0.00851	0.00041	5.06	0.008	0.00884	0.008	118000
1712698140	0.0081	0.0001	1.25	0.00866	0.00866	0.0081	105000
1712611200	0.008	-0.0001	-1.23	0.0081	0.0095	0.008	188468
1712352000	0.0081	-0.0009	-10.00	0.00855	0.00855	0.0081	73000
1712265780	0.009	0.0011	13.92	0.008	0.009	0.008	114845
1712179500	0.0079	-4.0E-5	-0.50	0.008	0.009	0.0077	380500
1712092980	0.0079399	-6.0E-5	-0.75	0.0079399	0.0079399	0.0079399	100
1712006940	0.008	6.0E-5	0.76	0.0083	0.009	0.0078	813934
1711660800	0.0079399	-6.0E-5	-0.75	0.008	0.008	0.0079399	40200
1711574580	0.008	0.0002	2.56	0.0088	0.009	0.0078	85367
1711488540	0.0078	0.0007	9.86	0.0071	0.0095	0.0071	378617
1711401600	0.0071	-0.00065	-8.39	0.008	0.008	0.00625	476181
1711142880	0.00775	0.00025	3.33	0.00775	0.00775	0.00775	5000
1711056240	0.0075	-0.00025	-3.23	0.00775	0.00775	0.0075	20000
1710970140	0.00775	-6.0E-5	-0.77	0.0078	0.008	0.0075	118349
1710883740	0.00781	0.00039	5.26	0.008	0.0082	0.00781	40000
1710796800	0.00742	-0.0018	-19.52	0.0095999	0.0095999	0.0069	1227186
1710537720	0.00922	-0.00026	-2.74	0.00922	0.00922	0.00922	1090
1710451740	0.00948	-0.00034	-3.46	0.0087	0.0105	0.0087	41523
1710365340	0.00982	-0.00168	-14.61	0.0113	0.0115	0.009	252247
1710278940	0.0115	-0.0005	-4.17	0.012	0.012	0.011	101290
1710192540	0.012	-0.0003	-2.44	0.012	0.012	0.012	23000
1709936640	0.0123	0.0013	11.82	0.0113	0.0153	0.0113	2026846
1709850360	0.011	0.001	10.00	0.01175	0.013	0.01	949042
1709764080	0.01	-0.00246	-19.74	0.01149	0.01149	0.01	720788
1709677620	0.01246	0.00091	7.88	0.012	0.013	0.0115	123951
1709590980	0.01155	0.00045	4.05	0.0129	0.013	0.0111	78000
1709332140	0.0111	0.002	21.98	0.01	0.013	0.0099	2742421
1709245500	0.0091	0	0.00	0.0091	0.0091	0.0091	0
1709159100	0.0091	-0.00058	-5.99	0.0094	0.01	0.0091	269348
1709072940	0.00968	0.00068	7.56	0.00962	0.0098	0.00962	13000
1708986360	0.009	-0.001	-10.00	0.01	0.01025	0.009	560219
1708726800	0.01	0.0005	5.26	0.00975	0.01	0.00975	27300
1708640940	0.0095	-0.0005	-5.00	0.01	0.01	0.0095	272500
1708554000	0.01	0	0.00	0.0101	0.0101	0.0095	1185000
1708467600	0.01	-0.0006	-5.66	0.0106	0.012	0.0095999	2582701
1708122180	0.0106	-0.0039	-26.90	0.0125	0.0131	0.01	3071156
1708036140	0.0145	0	0.00	0.0134	0.0148	0.0114	714053
1707949620	0.0145	0.0011	8.21	0.0145	0.0145	0.0145	30000
1707863340	0.0134	-0.0011	-7.59	0.0155	0.0155	0.0128	1960762
1707776940	0.0145	-0.0005	-3.33	0.0151	0.0165	0.014	289600
1707517200	0.015	-0.003	-16.67	0.018	0.01819	0.0148	2183516
1707431280	0.018	-0.00083	-4.41	0.018	0.0184	0.018	30500
1707344940	0.01883	-0.00217	-10.33	0.021	0.0214999	0.01815	379400
1707258480	0.021	0.0005	2.44	0.02134	0.022175	0.0204	121873
1707172140	0.0205	0.003	17.14	0.018	0.02134	0.018	610672
1706912580	0.0175	-0.0006	-3.31	0.0195	0.0195	0.016	1271012
1706826540	0.0181	-0.0011	-5.73	0.0213	0.0213	0.0181	931136
1706740140	0.0191999	-0.0001	-0.52	0.0199	0.02375	0.0191999	2470947
1706653320	0.0193	-0.00098	-4.83	0.021	0.025	0.0191999	3410848

China Dongsheng (PK)

Delayed Upgrade Clock

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

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