China West Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	6.080	6.190	6.060	6.170	6.170	9,870,198
2026-01-16	6.200	6.240	6.090	6.090	6.090	12,947,682
2026-01-15	6.210	6.230	6.140	6.180	6.180	9,800,706
2026-01-14	6.260	6.310	6.160	6.220	6.220	17,172,131
2026-01-13	6.280	6.320	6.240	6.260	6.260	12,461,123
2026-01-12	6.260	6.300	6.240	6.300	6.300	13,436,946
2026-01-09	6.280	6.300	6.210	6.260	6.260	10,181,232
2026-01-08	6.160	6.300	6.140	6.280	6.280	11,535,300
2026-01-07	6.220	6.250	6.160	6.170	6.170	8,754,074
2026-01-06	6.140	6.230	6.100	6.220	6.220	10,603,333
2026-01-05	6.150	6.150	6.080	6.140	6.140	8,142,523
2025-12-31	6.130	6.160	6.080	6.120	6.120	6,511,048
2025-12-30	6.210	6.210	6.100	6.130	6.130	9,618,800
2025-12-29	6.250	6.280	6.190	6.210	6.210	8,782,072
2025-12-26	6.340	6.360	6.250	6.260	6.260	14,922,153
2025-12-25	6.320	6.420	6.200	6.380	6.380	26,198,982
2025-12-24	6.120	6.180	6.100	6.160	6.160	5,107,580
2025-12-23	6.150	6.200	6.100	6.120	6.120	6,639,672
2025-12-22	6.110	6.160	6.100	6.140	6.140	6,905,280
2025-12-19	6.060	6.140	6.020	6.110	6.110	7,819,496
2025-12-18	6.000	6.090	6.000	6.060	6.060	5,503,338
2025-12-17	6.020	6.060	5.920	6.040	6.040	8,135,512
2025-12-16	6.130	6.130	6.010	6.020	6.020	7,728,012
2025-12-15	6.080	6.170	6.060	6.130	6.130	6,868,479
2025-12-12	6.110	6.150	6.070	6.080	6.080	6,474,534
2025-12-11	6.210	6.210	6.090	6.110	6.110	6,934,748
2025-12-10	6.170	6.200	6.120	6.170	6.170	7,455,931
2025-12-09	6.290	6.290	6.140	6.160	6.160	15,020,256
2025-12-08	6.400	6.410	6.290	6.290	6.290	13,703,500
2025-12-05	6.320	6.400	6.260	6.400	6.400	10,463,919
2025-12-04	6.350	6.370	6.300	6.320	6.320	6,616,100
2025-12-03	6.420	6.460	6.330	6.340	6.340	10,360,937
2025-12-02	6.420	6.470	6.360	6.460	6.460	8,907,069
2025-12-01	6.430	6.490	6.400	6.440	6.440	10,650,010
2025-11-28	6.310	6.450	6.270	6.450	6.450	16,601,145
2025-11-27	6.460	6.500	6.310	6.320	6.320	22,391,988
2025-11-26	6.550	6.750	6.490	6.550	6.550	25,041,625
2025-11-25	6.480	6.530	6.390	6.470	6.470	13,249,149
2025-11-24	6.430	6.650	6.420	6.500	6.500	17,031,574
2025-11-21	6.500	6.680	6.380	6.420	6.420	26,123,517
2025-11-20	6.500	6.580	6.490	6.510	6.510	8,976,280
2025-11-19	6.560	6.610	6.430	6.470	6.470	11,655,337
2025-11-18	6.770	6.780	6.550	6.570	6.570	15,245,904
2025-11-17	6.750	6.810	6.690	6.770	6.770	8,473,510
2025-11-14	6.800	6.830	6.760	6.760	6.760	11,484,703
2025-11-13	6.720	6.820	6.670	6.810	6.810	10,174,276
2025-11-12	6.800	6.830	6.710	6.740	6.740	10,333,500
2025-11-11	6.780	6.850	6.760	6.830	6.830	14,243,284
2025-11-10	6.830	6.850	6.730	6.800	6.800	14,849,300
2025-11-07	6.630	6.870	6.620	6.800	6.800	26,035,779
2025-11-06	6.730	6.750	6.620	6.630	6.630	14,603,537
2025-11-05	6.700	6.810	6.660	6.740	6.740	19,580,905
2025-11-04	6.620	6.880	6.580	6.780	6.780	20,915,796
2025-11-03	6.610	6.650	6.540	6.640	6.640	9,865,904
2025-10-31	6.550	6.640	6.550	6.600	6.600	10,967,462
2025-10-30	6.600	6.620	6.530	6.550	6.550	11,726,735
2025-10-29	6.710	6.710	6.550	6.640	6.640	14,123,962
2025-10-28	6.640	6.720	6.600	6.710	6.710	12,445,567
2025-10-27	6.690	6.770	6.670	6.680	6.680	15,597,370
2025-10-24	6.870	6.880	6.660	6.680	6.680	25,121,935

← NewerPage 4 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.