Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

China Resources Building Materials Technology Holdings Limited (CARCY)

6.11
0.00
(0.00%)
At close: April 23 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20256.116.116.116.116.11-
Apr 22, 20256.116.116.116.116.11-
Apr 21, 20256.116.116.116.116.11-
Apr 17, 20256.116.116.116.116.11200
Apr 16, 20256.266.266.266.266.26-
Apr 15, 20256.266.266.266.266.26-
Apr 14, 20256.266.266.266.266.26-
Apr 11, 20256.266.266.266.266.26500
Apr 10, 20256.166.166.166.166.16-
Apr 9, 20256.166.166.166.166.16-
Apr 8, 20256.406.406.166.166.16400
Apr 7, 20256.616.616.616.616.61300
Apr 4, 20256.356.356.356.356.35-
Apr 3, 20256.356.356.356.356.35-
Apr 2, 20256.366.366.356.356.35300
Apr 1, 20256.266.266.266.266.26-
Mar 31, 20257.107.106.266.266.261,000
Mar 28, 20257.297.297.297.297.29-
Mar 27, 20257.297.297.297.297.29-
Mar 26, 20257.297.297.297.297.29-
Mar 25, 20257.297.297.297.297.29-
Mar 24, 20257.297.297.297.297.29-
Mar 21, 20257.107.297.107.297.29900
Mar 20, 20256.256.256.256.256.25-
Mar 19, 20256.256.256.256.256.25-
Mar 18, 20256.256.256.256.256.25-
Mar 17, 20256.256.256.256.256.25-
Mar 14, 20256.256.256.256.256.25-
Mar 13, 20256.256.256.256.256.25-
Mar 12, 20256.256.256.256.256.25-
Mar 11, 20256.256.256.256.256.25-
Mar 10, 20256.256.256.256.256.25200
Mar 7, 20256.056.056.056.056.05-
Mar 6, 20256.056.056.056.056.05-
Mar 5, 20256.056.056.056.056.05-
Mar 4, 20256.056.056.056.056.05-
Mar 3, 20256.056.056.056.056.05-
Feb 28, 20256.056.056.056.056.05-
Feb 27, 20256.056.056.056.056.05-
Feb 26, 20256.056.056.056.056.05-
Feb 25, 20256.056.056.056.056.05-
Feb 24, 20256.056.056.056.056.05-
Feb 21, 20256.056.056.056.056.05-
Feb 20, 20256.056.056.056.056.05-
Feb 19, 20256.056.056.056.056.05-
Feb 18, 20256.056.056.056.056.05-
Feb 14, 20256.056.056.056.056.05-
Feb 13, 20256.056.056.056.056.05-
Feb 12, 20256.056.056.056.056.05200
Feb 11, 20255.855.855.855.855.85-
Feb 10, 20255.855.855.855.855.85-
Feb 7, 20255.855.855.855.855.85-
Feb 6, 20255.855.855.855.855.85-
Feb 5, 20255.855.855.855.855.85-
Feb 4, 20255.855.855.855.855.85-
Feb 3, 20255.855.855.855.855.85-
Jan 31, 20255.855.855.855.855.85-
Jan 30, 20255.855.855.855.855.85-
Jan 29, 20255.855.855.855.855.85-
Jan 28, 20255.855.855.855.855.85-
Jan 27, 20255.855.855.855.855.85-
Jan 24, 20255.855.855.855.855.85-
Jan 23, 20255.855.855.855.855.85-
Jan 22, 20255.855.855.855.855.85-
Jan 21, 20255.855.855.855.855.85-
Jan 17, 20255.855.855.855.855.85-
Jan 16, 20255.855.855.855.855.85-
Jan 15, 20255.855.855.855.855.85-
Jan 14, 20255.855.855.855.855.85-
Jan 13, 20255.855.855.855.855.85-
Jan 10, 20255.855.855.855.855.85-
Jan 8, 20255.855.855.855.855.85-
Jan 7, 20255.855.855.855.855.85-
Jan 6, 20255.855.855.855.855.85-
Jan 3, 20255.855.855.855.855.85-
Jan 2, 20255.855.855.855.855.85-
Dec 31, 20245.855.855.855.855.85-
Dec 30, 20245.855.855.855.855.85-
Dec 27, 20245.855.855.855.855.85-
Dec 26, 20245.855.855.855.855.85-
Dec 24, 20245.855.855.855.855.85-
Dec 23, 20245.855.855.855.855.85100
Dec 20, 20247.047.047.047.047.04-
Dec 19, 20247.047.047.047.047.04-
Dec 18, 20247.047.047.047.047.04-
Dec 17, 20247.047.047.047.047.04-
Dec 16, 20247.047.047.047.047.04-
Dec 13, 20247.047.047.047.047.04-
Dec 12, 20247.047.047.047.047.04-
Dec 11, 20247.047.047.047.047.04-
Dec 10, 20247.047.047.047.047.04-
Dec 9, 20247.047.047.047.047.04100
Dec 6, 20246.446.446.446.446.44-
Dec 5, 20246.446.446.446.446.44200
Dec 4, 20247.357.357.357.357.35-
Dec 3, 20247.357.357.357.357.35-
Dec 2, 20247.357.357.357.357.35-
Nov 29, 20247.357.357.357.357.35-
Nov 27, 20247.357.357.357.357.35-
Nov 26, 20247.357.357.357.357.35-
Nov 25, 20247.357.357.357.357.35-
Nov 22, 20247.357.357.357.357.35-
Nov 21, 20247.357.357.357.357.35-
Nov 20, 20247.357.357.357.357.35-
Nov 19, 20247.357.357.357.357.35-
Nov 18, 20247.357.357.357.357.35-
Nov 15, 20247.357.357.357.357.35-
Nov 14, 20247.357.357.357.357.35-
Nov 13, 20247.357.357.357.357.35-
Nov 12, 20247.357.357.357.357.35-
Nov 11, 20247.357.357.357.357.35-
Nov 8, 20247.357.357.357.357.35-
Nov 7, 20247.357.357.357.357.35-
Nov 6, 20247.357.357.357.357.35-
Nov 5, 20247.357.357.357.357.35-
Nov 4, 20247.357.357.357.357.35-
Nov 1, 20247.357.357.357.357.35-
Oct 31, 20247.357.357.357.357.35-
Oct 30, 20247.357.357.357.357.35200
Oct 29, 20247.507.507.507.507.50100
Oct 28, 20247.507.507.507.507.50-
Oct 25, 20247.507.507.507.507.50-
Oct 24, 20247.507.507.507.507.50100
Oct 23, 20247.607.607.607.607.60-
Oct 22, 20247.607.607.607.607.60-
Oct 21, 20247.607.607.607.607.60400
Oct 18, 20248.128.128.128.128.12-
Oct 17, 20248.128.128.128.128.12-
Oct 16, 20248.128.128.128.128.12-
Oct 15, 20248.128.128.128.128.12-
Oct 14, 20248.128.128.128.128.12-
Oct 11, 20248.128.128.128.128.12-
Oct 10, 20248.128.128.128.128.12-
Oct 9, 20248.128.128.128.128.12-
Oct 8, 20248.128.128.128.128.12-
Oct 7, 20248.128.128.128.128.12100
Oct 4, 20247.917.917.917.917.91200
Oct 3, 20248.118.118.118.118.11-
Oct 2, 20248.118.118.118.118.113,200
Oct 1, 20248.558.558.368.368.36700
Sep 30, 20248.318.818.158.158.152,300
Sep 27, 20246.086.086.086.086.08-
Sep 26, 20246.086.086.086.086.08-
Sep 25, 20246.086.086.086.086.08-
Sep 24, 20245.756.085.756.086.08500
Sep 23, 20245.555.555.555.555.55-
Sep 20, 20245.555.555.555.555.55-
Sep 19, 20245.555.555.555.555.55-
Sep 18, 20245.555.555.555.555.55-
Sep 17, 20245.555.555.555.555.55-
Sep 16, 20245.555.555.555.555.551,000
Sep 13, 2024 0.077 Dividend
Sep 13, 20246.626.626.626.626.62-
Sep 12, 20246.626.626.626.626.54-
Sep 11, 20246.626.626.626.626.54-
Sep 10, 20246.626.626.626.626.54-
Sep 9, 20246.626.626.626.626.54-
Sep 6, 20246.626.626.626.626.54-
Sep 5, 20246.626.626.626.626.54-
Sep 4, 20246.626.626.626.626.54-
Sep 3, 20246.626.626.626.626.54-
Aug 30, 20246.626.626.626.626.54-
Aug 29, 20246.626.626.626.626.54-
Aug 28, 20246.626.626.626.626.54-
Aug 27, 20246.626.626.626.626.54-
Aug 26, 20246.626.626.626.626.54-
Aug 23, 20246.626.626.626.626.54-
Aug 22, 20246.626.626.626.626.54-
Aug 21, 20246.626.626.626.626.54-
Aug 20, 20246.626.626.626.626.54-
Aug 19, 20246.626.626.626.626.54-
Aug 16, 20246.626.626.626.626.54-
Aug 15, 20246.626.626.626.626.54-
Aug 14, 20246.626.626.626.626.54-
Aug 13, 20246.626.626.626.626.54-
Aug 12, 20246.626.626.626.626.54-
Aug 9, 20246.626.626.626.626.54-
Aug 8, 20246.626.626.626.626.54-
Aug 7, 20246.626.626.626.626.54-
Aug 6, 20246.626.626.626.626.54-
Aug 5, 20246.626.626.626.626.54-
Aug 2, 20246.626.626.626.626.54-
Aug 1, 20246.626.626.626.626.54-
Jul 31, 20246.626.626.626.626.54100
Jul 30, 20246.976.976.976.976.89-
Jul 29, 20246.976.976.976.976.89-
Jul 26, 20246.976.976.976.976.89100
Jul 25, 20246.646.646.646.646.56-
Jul 24, 20246.646.646.646.646.56-
Jul 23, 20246.646.646.646.646.56-
Jul 22, 20246.646.646.646.646.56-
Jul 19, 20246.646.646.646.646.56-
Jul 18, 20246.646.646.646.646.56-
Jul 17, 20246.646.646.646.646.56-
Jul 16, 20246.646.646.646.646.56-
Jul 15, 20246.646.646.646.646.56-
Jul 12, 20246.806.866.646.646.5617,500
Jul 11, 20246.586.586.586.586.50300
Jul 10, 20245.965.965.965.965.89-
Jul 9, 20245.965.965.965.965.891,600
Jul 8, 20246.166.466.166.326.252,500
Jul 5, 20246.596.596.596.596.51500
Jul 3, 20245.265.265.265.265.20-
Jul 2, 20245.265.265.265.265.20-
Jul 1, 20245.265.265.265.265.20-
Jun 28, 20245.265.265.265.265.20-
Jun 27, 20245.265.265.265.265.20-
Jun 26, 20245.265.265.265.265.20-
Jun 25, 20245.265.265.265.265.20100
Jun 24, 20245.405.405.405.405.34-
Jun 21, 20245.405.405.405.405.34-
Jun 20, 20245.405.405.405.405.34200
Jun 18, 20245.795.795.795.795.72-
Jun 17, 20245.795.795.795.795.72-
Jun 14, 20245.795.795.795.795.72-
Jun 13, 20245.795.795.795.795.72-
Jun 12, 20245.795.795.795.795.72-
Jun 11, 20245.795.795.795.795.72-
Jun 10, 20245.795.795.795.795.72-
Jun 7, 20245.795.795.795.795.72-
Jun 6, 20245.795.795.795.795.72-
Jun 5, 20245.795.795.795.795.72-
Jun 4, 20245.795.795.795.795.72-
Jun 3, 20245.795.795.795.795.72-
May 31, 2024 0.025 Dividend
May 31, 20245.795.795.795.795.72-
May 30, 20245.795.795.795.795.70100
May 29, 20245.795.795.795.795.70100
May 28, 20245.795.795.795.795.70100
May 24, 20245.795.795.795.795.70100
May 23, 20245.795.795.795.795.70-
May 22, 20245.795.795.795.795.70-
May 21, 20245.795.795.795.795.70-
May 20, 20245.795.795.795.795.70-
May 17, 20245.795.795.795.795.70-
May 16, 20245.795.795.795.795.70-
May 15, 20245.795.795.795.795.70-
May 14, 20245.795.795.795.795.70-
May 13, 20245.795.795.795.795.70-
May 10, 20245.545.795.495.795.70900
May 9, 20245.185.295.185.295.211,200
May 8, 20245.005.005.005.004.92-
May 7, 20245.015.015.005.004.92400
May 6, 20245.035.085.005.004.921,500
May 3, 20245.155.155.155.155.07-
May 2, 20245.315.485.105.155.071,500
May 1, 20245.305.304.904.904.821,700
Apr 30, 20245.255.254.905.145.062,800
Apr 29, 20245.145.155.005.004.922,300
Apr 26, 20244.684.934.634.644.561,700
Apr 25, 20243.863.863.863.863.80-
Apr 24, 20243.863.863.863.863.80-