China West Construction Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.620 | 4.680 | 4.610 | 4.640 | 4.640 | 3,630,700 |
| 2026-10-20 | 4.690 | 4.700 | 4.600 | 4.610 | 4.610 | 4,897,700 |
| 2026-10-19 | 4.620 | 4.700 | 4.620 | 4.670 | 4.670 | 4,390,600 |
| 2026-10-16 | 4.620 | 4.730 | 4.600 | 4.680 | 4.680 | 7,596,342 |
| 2026-10-15 | 4.680 | 4.690 | 4.580 | 4.590 | 4.590 | 7,625,400 |
| 2026-10-14 | 4.770 | 4.850 | 4.710 | 4.750 | 4.750 | 10,571,900 |
| 2026-10-13 | 4.700 | 5.020 | 4.660 | 4.850 | 4.850 | 17,015,271 |
| 2026-10-12 | 4.740 | 4.800 | 4.720 | 4.730 | 4.730 | 3,769,699 |
| 2026-10-09 | 4.680 | 4.750 | 4.620 | 4.750 | 4.750 | 5,271,000 |
| 2026-10-08 | 4.710 | 4.760 | 4.670 | 4.680 | 4.680 | 4,236,100 |
| 2026-09-30 | 4.750 | 4.750 | 4.620 | 4.720 | 4.720 | 5,620,400 |
| 2026-09-29 | 4.620 | 4.730 | 4.620 | 4.690 | 4.690 | 5,118,300 |
| 2026-09-28 | 4.650 | 4.690 | 4.600 | 4.610 | 4.610 | 4,601,142 |
| 2026-09-24 | 4.730 | 4.770 | 4.640 | 4.690 | 4.690 | 8,802,134 |
| 2026-09-23 | 4.720 | 4.960 | 4.680 | 4.790 | 4.790 | 14,004,558 |
| 2026-09-22 | 4.750 | 4.770 | 4.690 | 4.710 | 4.710 | 4,093,560 |
| 2026-09-21 | 4.650 | 4.770 | 4.630 | 4.750 | 4.750 | 5,470,199 |
| 2026-09-18 | 4.630 | 4.670 | 4.620 | 4.660 | 4.660 | 3,987,400 |
| 2026-09-17 | 4.610 | 4.650 | 4.580 | 4.630 | 4.630 | 3,521,681 |
| 2026-09-16 | 4.630 | 4.660 | 4.580 | 4.630 | 4.630 | 3,873,389 |
| 2026-09-15 | 4.700 | 4.740 | 4.620 | 4.630 | 4.630 | 4,674,800 |
| 2026-09-14 | 4.720 | 4.750 | 4.660 | 4.730 | 4.730 | 3,525,000 |
| 2026-09-11 | 4.790 | 4.820 | 4.660 | 4.710 | 4.710 | 6,596,900 |
| 2026-09-10 | 4.800 | 4.860 | 4.790 | 4.820 | 4.820 | 4,039,300 |
| 2026-09-09 | 4.890 | 4.890 | 4.780 | 4.840 | 4.840 | 5,431,370 |
| 2026-09-08 | 4.770 | 4.880 | 4.750 | 4.870 | 4.870 | 7,994,600 |
| 2026-09-07 | 4.790 | 4.810 | 4.750 | 4.780 | 4.780 | 5,090,900 |
| 2026-09-04 | 4.760 | 4.860 | 4.730 | 4.780 | 4.780 | 8,858,200 |
| 2026-09-03 | 4.770 | 4.820 | 4.720 | 4.730 | 4.730 | 5,786,000 |
| 2026-09-02 | 4.770 | 4.810 | 4.730 | 4.760 | 4.760 | 4,598,700 |
| 2026-09-01 | 4.760 | 4.850 | 4.750 | 4.820 | 4.820 | 7,182,400 |
| 2026-08-31 | 4.850 | 4.860 | 4.740 | 4.770 | 4.770 | 7,000,799 |
| 2026-08-28 | 4.740 | 4.840 | 4.740 | 4.830 | 4.830 | 6,557,848 |
| 2026-08-27 | 4.740 | 4.800 | 4.730 | 4.780 | 4.780 | 6,046,371 |
| 2026-08-26 | 4.700 | 4.810 | 4.700 | 4.780 | 4.780 | 8,900,963 |
| 2026-08-25 | 4.610 | 4.750 | 4.610 | 4.730 | 4.730 | 6,891,600 |
| 2026-08-24 | 4.600 | 4.670 | 4.600 | 4.640 | 4.640 | 5,107,040 |
| 2026-08-21 | 4.660 | 4.680 | 4.540 | 4.630 | 4.630 | 8,035,916 |
| 2026-08-20 | 4.650 | 4.730 | 4.630 | 4.700 | 4.700 | 6,944,997 |
| 2026-08-19 | 4.710 | 4.840 | 4.630 | 4.670 | 4.670 | 8,648,181 |
| 2026-08-18 | 4.750 | 4.750 | 4.690 | 4.740 | 4.740 | 5,173,166 |
| 2026-08-17 | 4.740 | 4.760 | 4.670 | 4.760 | 4.760 | 8,238,000 |
| 2026-08-14 | 4.770 | 4.780 | 4.650 | 4.730 | 4.730 | 9,547,815 |
| 2026-08-13 | 4.900 | 4.910 | 4.770 | 4.780 | 4.780 | 12,778,494 |
| 2026-08-12 | 4.890 | 4.930 | 4.840 | 4.910 | 4.910 | 13,443,022 |
| 2026-08-11 | 5.060 | 5.070 | 4.920 | 4.950 | 4.950 | 20,338,719 |
| 2026-08-10 | 4.820 | 5.310 | 4.770 | 5.090 | 5.090 | 36,845,062 |
| 2026-08-07 | 5.090 | 5.170 | 4.760 | 4.860 | 4.860 | 34,554,895 |
| 2026-08-06 | 4.590 | 5.080 | 4.590 | 5.080 | 5.080 | 17,262,902 |
| 2026-08-05 | 4.680 | 4.700 | 4.580 | 4.620 | 4.620 | 6,306,964 |
| 2026-08-04 | 4.690 | 4.730 | 4.650 | 4.680 | 4.680 | 4,953,600 |
| 2026-08-03 | 4.630 | 4.710 | 4.620 | 4.690 | 4.690 | 6,293,200 |
| 2026-07-31 | 4.600 | 4.650 | 4.560 | 4.630 | 4.630 | 6,896,302 |
| 2026-07-30 | 4.550 | 4.670 | 4.540 | 4.640 | 4.640 | 9,458,402 |
| 2026-07-29 | 4.490 | 4.580 | 4.490 | 4.560 | 4.560 | 5,843,302 |
| 2026-07-28 | 4.420 | 4.490 | 4.410 | 4.490 | 4.490 | 5,348,300 |
| 2026-07-27 | 4.340 | 4.450 | 4.310 | 4.440 | 4.440 | 6,927,583 |
| 2026-07-24 | 4.450 | 4.490 | 4.330 | 4.330 | 4.330 | 7,968,602 |
| 2026-07-23 | 4.400 | 4.490 | 4.370 | 4.490 | 4.490 | 7,381,576 |
| 2026-07-22 | 4.390 | 4.440 | 4.360 | 4.410 | 4.410 | 7,169,974 |
Page 1 of 21 · 1,217 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-26 | 0.1250 CNY |
| 2024-07-10 | 0.1150 CNY |
| 2023-05-26 | 0.0950 CNY |
| 2022-05-25 | 0.0950 CNY |
| 2021-05-25 | 0.0900 CNY |
| 2020-05-28 | 0.0850 CNY |
| 2019-06-06 | 0.0700 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.