China West Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	5.640	5.640	5.580	5.600	5.600	6,900,702
2026-04-21	5.630	5.680	5.600	5.640	5.640	7,439,500
2026-04-20	5.600	5.680	5.540	5.630	5.630	9,569,102
2026-04-17	5.640	5.640	5.540	5.590	5.590	9,634,600
2026-04-16	5.600	5.650	5.580	5.650	5.650	6,439,300
2026-04-15	5.660	5.690	5.590	5.610	5.610	9,224,469
2026-04-14	5.690	5.720	5.550	5.640	5.640	14,291,370
2026-04-13	5.710	5.720	5.640	5.670	5.670	9,377,977
2026-04-10	5.770	5.820	5.730	5.730	5.730	8,404,200
2026-04-09	5.900	5.920	5.720	5.730	5.730	12,351,300
2026-04-08	5.810	5.960	5.800	5.960	5.960	12,670,600
2026-04-07	5.740	5.800	5.680	5.700	5.700	9,662,396
2026-04-03	5.980	5.990	5.700	5.710	5.710	15,761,080
2026-04-02	6.010	6.080	5.950	5.990	5.990	10,686,200
2026-04-01	6.080	6.140	5.960	6.020	6.020	13,630,010
2026-03-31	5.950	6.070	5.920	5.960	5.960	11,620,110
2026-03-30	5.770	6.020	5.750	5.950	5.950	12,979,360
2026-03-27	5.720	5.910	5.690	5.850	5.850	12,481,800
2026-03-26	5.900	5.960	5.750	5.770	5.770	12,149,390
2026-03-25	5.720	5.980	5.690	5.910	5.910	18,932,461
2026-03-24	5.570	5.750	5.480	5.720	5.720	16,672,600
2026-03-23	5.720	5.750	5.440	5.490	5.490	21,769,670
2026-03-20	6.140	6.160	5.820	5.820	5.820	25,054,689
2026-03-19	6.300	6.340	6.070	6.090	6.090	26,015,750
2026-03-18	6.450	6.500	6.290	6.370	6.370	22,438,580
2026-03-17	6.410	6.520	6.400	6.420	6.420	23,885,199
2026-03-16	6.520	6.600	6.330	6.370	6.370	25,476,619
2026-03-13	6.510	6.600	6.450	6.490	6.490	26,467,400
2026-03-12	6.540	6.550	6.430	6.490	6.490	16,973,750
2026-03-11	6.460	6.540	6.360	6.540	6.540	23,535,461
2026-03-10	6.430	6.510	6.420	6.440	6.440	21,879,900
2026-03-09	6.430	6.510	6.350	6.400	6.400	19,494,391
2026-03-06	6.320	6.500	6.280	6.490	6.490	23,365,920
2026-03-05	6.350	6.460	6.330	6.360	6.360	22,118,689
2026-03-04	6.360	6.440	6.230	6.300	6.300	21,696,141
2026-03-03	6.360	6.480	6.300	6.440	6.440	30,664,420
2026-03-02	6.350	6.450	6.280	6.370	6.370	19,530,430
2026-02-27	6.410	6.450	6.350	6.450	6.450	16,597,020
2026-02-26	6.460	6.530	6.370	6.410	6.410	23,646,359
2026-02-25	6.390	6.560	6.370	6.470	6.470	33,398,820
2026-02-24	6.350	6.390	6.270	6.360	6.360	21,833,631
2026-02-13	6.480	6.530	6.270	6.280	6.280	31,145,949
2026-02-12	6.420	6.770	6.380	6.470	6.470	51,417,930
2026-02-11	6.660	6.660	6.440	6.460	6.460	72,641,359
2026-02-10	6.180	6.720	6.110	6.720	6.720	44,371,262
2026-02-09	6.090	6.130	6.050	6.110	6.110	9,414,541
2026-02-06	6.050	6.100	6.000	6.020	6.020	7,909,484
2026-02-05	6.080	6.140	6.050	6.070	6.070	9,158,900
2026-02-04	5.970	6.150	5.930	6.120	6.120	17,232,010
2026-02-03	5.900	5.980	5.900	5.970	5.970	9,480,897
2026-02-02	6.020	6.050	5.860	5.870	5.870	17,023,680
2026-01-30	6.120	6.150	5.970	6.060	6.060	14,417,680
2026-01-29	6.040	6.190	6.000	6.120	6.120	16,028,380
2026-01-28	6.030	6.110	5.990	6.040	6.040	13,775,010
2026-01-27	6.150	6.180	5.980	6.040	6.040	16,325,790
2026-01-26	6.240	6.240	6.110	6.190	6.190	14,241,480
2026-01-23	6.200	6.260	6.150	6.240	6.240	16,737,359
2026-01-22	5.980	6.220	5.950	6.180	6.180	28,229,699
2026-01-21	6.100	6.160	5.970	5.980	5.980	33,571,328
2026-01-20	6.190	6.290	6.160	6.280	6.280	15,157,140

← NewerPage 3 of 21 · 1,212 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.