China West Construction Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 4.530 | 4.530 | 4.360 | 4.430 | 4.430 | 10,805,123 |
| 2026-07-20 | 4.480 | 4.610 | 4.460 | 4.530 | 4.530 | 9,499,733 |
| 2026-07-17 | 4.520 | 4.630 | 4.460 | 4.490 | 4.490 | 7,980,452 |
| 2026-07-16 | 4.480 | 4.560 | 4.430 | 4.530 | 4.530 | 5,551,195 |
| 2026-07-15 | 4.380 | 4.510 | 4.340 | 4.480 | 4.480 | 7,005,224 |
| 2026-07-14 | 4.270 | 4.400 | 4.250 | 4.390 | 4.390 | 7,285,000 |
| 2026-07-13 | 4.410 | 4.430 | 4.290 | 4.300 | 4.300 | 6,153,935 |
| 2026-07-10 | 4.300 | 4.500 | 4.240 | 4.430 | 4.430 | 8,261,207 |
| 2026-07-09 | 4.320 | 4.360 | 4.260 | 4.320 | 4.320 | 4,935,600 |
| 2026-07-08 | 4.330 | 4.380 | 4.280 | 4.340 | 4.340 | 3,912,200 |
| 2026-07-07 | 4.460 | 4.470 | 4.330 | 4.340 | 4.340 | 5,008,900 |
| 2026-07-06 | 4.450 | 4.490 | 4.400 | 4.460 | 4.460 | 5,267,321 |
| 2026-07-03 | 4.370 | 4.480 | 4.370 | 4.450 | 4.450 | 7,192,400 |
| 2026-07-02 | 4.320 | 4.450 | 4.320 | 4.370 | 4.370 | 7,282,900 |
| 2026-07-01 | 4.320 | 4.430 | 4.270 | 4.370 | 4.370 | 6,868,197 |
| 2026-06-30 | 4.370 | 4.400 | 4.280 | 4.320 | 4.320 | 6,650,500 |
| 2026-06-29 | 4.390 | 4.400 | 4.250 | 4.370 | 4.370 | 8,366,451 |
| 2026-06-26 | 4.470 | 4.520 | 4.390 | 4.390 | 4.390 | 6,734,700 |
| 2026-06-25 | 4.570 | 4.580 | 4.450 | 4.510 | 4.510 | 7,503,692 |
| 2026-06-24 | 4.690 | 4.690 | 4.520 | 4.570 | 4.570 | 5,855,300 |
| 2026-06-23 | 4.670 | 4.750 | 4.630 | 4.670 | 4.670 | 6,507,200 |
| 2026-06-22 | 4.650 | 4.680 | 4.500 | 4.680 | 4.680 | 8,590,737 |
| 2026-06-18 | 4.720 | 4.730 | 4.630 | 4.650 | 4.650 | 6,409,868 |
| 2026-06-17 | 4.780 | 4.820 | 4.710 | 4.740 | 4.740 | 6,431,464 |
| 2026-06-16 | 4.800 | 4.830 | 4.740 | 4.810 | 4.810 | 5,929,850 |
| 2026-06-15 | 4.870 | 4.900 | 4.770 | 4.820 | 4.820 | 8,674,578 |
| 2026-06-12 | 4.820 | 4.890 | 4.790 | 4.790 | 4.790 | 7,346,186 |
| 2026-06-11 | 4.840 | 4.880 | 4.770 | 4.800 | 4.800 | 4,876,400 |
| 2026-06-10 | 4.870 | 4.880 | 4.750 | 4.850 | 4.850 | 6,002,395 |
| 2026-06-09 | 4.920 | 4.930 | 4.830 | 4.880 | 4.880 | 5,594,885 |
| 2026-06-08 | 5.000 | 5.030 | 4.830 | 4.910 | 4.910 | 8,636,645 |
| 2026-06-05 | 4.960 | 5.070 | 4.950 | 5.010 | 5.010 | 7,168,700 |
| 2026-06-04 | 5.060 | 5.100 | 4.930 | 4.940 | 4.940 | 7,104,500 |
| 2026-06-03 | 5.120 | 5.120 | 5.030 | 5.050 | 5.050 | 6,212,602 |
| 2026-06-02 | 5.270 | 5.270 | 5.120 | 5.120 | 5.120 | 6,373,600 |
| 2026-06-01 | 5.200 | 5.280 | 5.140 | 5.270 | 5.270 | 6,852,123 |
| 2026-05-29 | 5.120 | 5.230 | 5.120 | 5.180 | 5.180 | 8,653,402 |
| 2026-05-28 | 5.120 | 5.180 | 5.070 | 5.110 | 5.110 | 5,244,186 |
| 2026-05-27 | 5.230 | 5.280 | 5.080 | 5.130 | 5.130 | 7,640,100 |
| 2026-05-26 | 5.250 | 5.260 | 5.190 | 5.250 | 5.250 | 4,939,692 |
| 2026-05-25 | 5.330 | 5.350 | 5.240 | 5.270 | 5.270 | 6,696,500 |
| 2026-05-22 | 5.390 | 5.420 | 5.270 | 5.310 | 5.310 | 9,002,875 |
| 2026-05-21 | 5.510 | 5.580 | 5.390 | 5.410 | 5.410 | 12,575,380 |
| 2026-05-20 | 5.510 | 5.810 | 5.400 | 5.630 | 5.630 | 13,889,800 |
| 2026-05-19 | 5.510 | 5.540 | 5.470 | 5.540 | 5.540 | 4,205,500 |
| 2026-05-18 | 5.470 | 5.510 | 5.400 | 5.500 | 5.500 | 6,066,800 |
| 2026-05-15 | 5.530 | 5.550 | 5.450 | 5.480 | 5.480 | 7,980,300 |
| 2026-05-14 | 5.660 | 5.660 | 5.530 | 5.540 | 5.540 | 9,866,400 |
| 2026-05-13 | 5.710 | 5.740 | 5.620 | 5.670 | 5.670 | 10,435,500 |
| 2026-05-12 | 5.670 | 5.770 | 5.660 | 5.700 | 5.700 | 14,938,480 |
| 2026-05-11 | 5.610 | 5.710 | 5.560 | 5.680 | 5.680 | 17,284,070 |
| 2026-05-08 | 5.550 | 5.860 | 5.550 | 5.670 | 5.670 | 22,718,561 |
| 2026-05-07 | 5.570 | 5.650 | 5.550 | 5.560 | 5.560 | 8,670,000 |
| 2026-05-06 | 5.580 | 5.620 | 5.550 | 5.560 | 5.560 | 8,097,800 |
| 2026-04-30 | 5.640 | 5.640 | 5.550 | 5.550 | 5.550 | 7,146,700 |
| 2026-04-29 | 5.530 | 5.640 | 5.520 | 5.620 | 5.620 | 7,677,751 |
| 2026-04-28 | 5.580 | 5.600 | 5.510 | 5.530 | 5.530 | 6,407,430 |
| 2026-04-27 | 5.600 | 5.670 | 5.520 | 5.600 | 5.600 | 8,615,687 |
| 2026-04-24 | 5.570 | 5.630 | 5.530 | 5.630 | 5.630 | 7,169,032 |
| 2026-04-23 | 5.590 | 5.600 | 5.510 | 5.570 | 5.570 | 8,067,200 |
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.