China Railway Historical Data - CNO

기업명	주식 심볼	시장	주식 타입
China Railway Group Limited	CNO	Tradegate	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	-0.021	-4.01%	0.5022	05:01:21

개장가	저가	고가	종가	전일 종가
0.53	0.5022	0.53		0.5232

CNO Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.528	0.53	0.5006	0.510282	6,191	-0.0258	-4.89%
1개월	0.5248	0.53	0.478	0.506995	8,648	-0.0226	-4.31%
3개월	0.4999	0.5558	0.4501	0.504494	9,780	0.0023	0.46%
6개월	0.4223	0.5558	0.3601	0.452806	13,374	0.0799	18.92%
1년	0.5046	0.5558	0.3601	0.445907	13,476	-0.0024	-0.48%
3년	0.5046	0.5558	0.3601	0.445907	13,476	-0.0024	-0.48%
5년	0.5046	0.5558	0.3601	0.445907	13,476	-0.0024	-0.48%

Date	Close	Change	Change (%)	Open	High	Low	Volume
05 7월(7) 2024	0.5298	0.00	0.00%	0.5298	0.5298	0.5298	0.00
04 7월(7) 2024	0.5298	0.0276	5.50%	0.5298	0.5298	0.5298	4,096
03 7월(7) 2024	0.5022	-0.0258	-4.89%	0.512	0.529	0.5022	13,040
02 7월(7) 2024	0.528	0.0198	3.90%	0.528	0.528	0.5006	1,436
29 6월(6) 2024	0.5082	0.00	0.00%	0.5082	0.5082	0.5082	0.00
28 6월(6) 2024	0.5082	0.00	0.00%	0.5082	0.5082	0.5082	0.00
27 6월(6) 2024	0.5082	-0.001	-0.20%	0.5082	0.5082	0.5082	25
26 6월(6) 2024	0.5092	-0.0082	-1.58%	0.5094	0.51	0.5092	32,963
25 6월(6) 2024	0.5174	0.00	0.00%	0.5174	0.5174	0.5174	0.00
22 6월(6) 2024	0.5174	0.0026	0.51%	0.5174	0.5174	0.5174	228
21 6월(6) 2024	0.5148	0.0146	2.92%	0.5006	0.5148	0.5006	12,187
20 6월(6) 2024	0.5002	-0.0048	-0.95%	0.5002	0.5002	0.5002	5,000
19 6월(6) 2024	0.505	0.006	1.20%	0.4841	0.505	0.4841	5,195
18 6월(6) 2024	0.499	0.009	1.84%	0.4781	0.5078	0.478	35,814
15 6월(6) 2024	0.49	-0.0049	-0.99%	0.49	0.49	0.49	1,426
14 6월(6) 2024	0.4949	-0.0183	-3.57%	0.505	0.505	0.4949	567
13 6월(6) 2024	0.5132	0.00	0.00%	0.5132	0.5132	0.5132	0.00
12 6월(6) 2024	0.5132	0.0032	0.63%	0.5078	0.5138	0.5078	14,140
11 6월(6) 2024	0.51	-0.0152	-2.89%	0.5176	0.5176	0.51	4,650
08 6월(6) 2024	0.5252	0.005	0.96%	0.5248	0.5252	0.4943	2,100
07 6월(6) 2024	0.5202	-0.001	-0.19%	0.5028	0.5202	0.49	46,750
06 6월(6) 2024	0.5212	0.00	0.00%	0.5212	0.5212	0.5212	0.00