FRA, T18 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, T18: China Tianrui Group Cement Company Limited

22 Aug 2025

LAST: 0.0515	CHANGE: 0.01	OPEN: 0.0520	HIGH: 0.0520	ASK: 0.0000	VOLUME: 302
LAST: 0.0515	CHG(%): 25.61	PREV: 0.0410	LOW: 0.0515	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	0.0520	0.0520	0.0515	0.0515	302
21 Aug 25	0.0385	0.0410	0.0385	0.0410	302
20 Aug 25	0.0320	0.0320	0.0315	0.0315	302
19 Aug 25	0.0320	0.0320	0.0320	0.0320	302
18 Aug 25	0.0315	0.0315	0.0315	0.0315	302
15 Aug 25	0.0330	0.0330	0.0330	0.0330	302
14 Aug 25	0.0325	0.0330	0.0325	0.0330	302
13 Aug 25	0.0320	0.0320	0.0315	0.0315	302
12 Aug 25	0.0315	0.0315	0.0310	0.0310	302
11 Aug 25	0.0315	0.0315	0.0315	0.0315	302

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.04
MA10:	0.03
MA20:	0.03
MA50:	0.03
MA100:	0.03
MA200:	0.12
STO9:	97.62
STO14:	97.92
RSI14:	88.14
MTM14:	0.02
ROC14:	0.78
ATR:	0.00
Week High:	0.05
Week Low:	0.03
Month High:	0.05
Month Low:	0.03
Year High:	0.58
Year Low:	0.03
Volatility:	14.29