China West Construction Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 2 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.