China West Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	6.930	6.950	6.720	6.860	6.860	24,444,655
2025-10-22	7.000	7.100	6.930	6.990	6.990	27,127,343
2025-10-21	6.970	7.120	6.940	7.110	7.110	21,813,843
2025-10-20	6.900	6.980	6.900	6.970	6.970	13,180,527
2025-10-17	6.980	7.070	6.890	6.890	6.890	20,455,792
2025-10-16	7.100	7.110	6.940	6.970	6.970	25,518,513
2025-10-15	7.000	7.250	6.940	7.110	7.110	34,675,082
2025-10-14	7.000	7.150	6.960	7.000	7.000	31,124,949
2025-10-13	6.850	7.010	6.800	7.000	7.000	29,366,789
2025-10-10	6.910	7.150	6.760	7.110	7.110	50,811,528
2025-10-09	6.730	6.990	6.700	6.940	6.940	45,363,772
2025-09-30	6.530	6.620	6.500	6.590	6.590	13,696,993
2025-09-29	6.500	6.580	6.390	6.550	6.550	17,755,152
2025-09-26	6.430	6.510	6.400	6.410	6.410	11,826,045
2025-09-25	6.600	6.640	6.450	6.460	6.460	15,195,237
2025-09-24	6.560	6.600	6.430	6.590	6.590	18,196,506
2025-09-23	6.630	6.630	6.310	6.550	6.550	22,752,559
2025-09-22	6.840	6.850	6.580	6.650	6.650	27,698,471
2025-09-19	6.610	6.960	6.590	6.880	6.880	45,464,965
2025-09-18	6.770	6.770	6.560	6.610	6.610	19,307,270
2025-09-17	6.770	6.790	6.700	6.770	6.770	12,427,259
2025-09-16	6.820	6.820	6.700	6.780	6.780	15,105,714
2025-09-15	6.860	6.860	6.730	6.810	6.810	13,556,201
2025-09-12	6.800	6.890	6.760	6.850	6.850	20,241,510
2025-09-11	6.800	6.810	6.710	6.790	6.790	16,334,087
2025-09-10	6.790	6.920	6.700	6.840	6.840	21,441,206
2025-09-09	6.800	6.810	6.700	6.770	6.770	12,446,557
2025-09-08	6.740	6.810	6.710	6.800	6.800	12,916,300
2025-09-05	6.620	6.750	6.580	6.750	6.750	15,564,400
2025-09-04	6.620	6.710	6.560	6.600	6.600	17,328,303
2025-09-03	6.770	6.810	6.600	6.630	6.630	15,841,071
2025-09-02	6.870	6.880	6.720	6.770	6.770	18,151,015
2025-09-01	6.840	6.890	6.770	6.880	6.880	16,403,500
2025-08-29	6.950	6.980	6.830	6.840	6.840	17,910,107
2025-08-28	6.910	6.980	6.710	6.940	6.940	28,816,746
2025-08-27	7.160	7.170	6.930	6.930	6.930	36,595,813
2025-08-26	7.300	7.310	7.160	7.180	7.180	32,649,818
2025-08-25	7.180	7.340	7.140	7.300	7.300	59,852,674
2025-08-22	6.980	7.310	6.950	7.200	7.200	65,836,164
2025-08-21	7.050	7.110	6.980	7.000	7.000	36,129,105
2025-08-20	6.990	7.040	6.930	7.030	7.030	31,627,655
2025-08-19	7.040	7.080	6.970	7.010	7.010	34,413,056
2025-08-18	7.060	7.120	7.040	7.070	7.070	45,891,852
2025-08-15	7.080	7.130	7.010	7.040	7.040	46,380,609
2025-08-14	7.300	7.370	7.050	7.060	7.060	78,025,528
2025-08-13	7.550	7.630	7.330	7.370	7.370	119,524,160
2025-08-12	7.760	8.350	7.400	7.830	7.830	174,861,612
2025-08-11	7.480	7.760	7.350	7.760	7.760	118,374,775
2025-08-08	6.390	7.050	6.380	7.050	7.050	85,137,023
2025-08-07	6.500	6.520	6.390	6.410	6.410	20,850,480
2025-08-06	6.380	6.410	6.350	6.390	6.390	16,588,828
2025-08-05	6.400	6.440	6.360	6.390	6.390	18,184,795
2025-08-04	6.370	6.400	6.320	6.390	6.390	15,675,950
2025-08-01	6.450	6.480	6.380	6.380	6.380	17,930,732
2025-07-31	6.530	6.590	6.430	6.430	6.430	26,568,963
2025-07-30	6.640	6.710	6.520	6.550	6.550	41,680,478
2025-07-29	6.560	6.840	6.490	6.750	6.750	62,073,158
2025-07-28	6.660	6.680	6.540	6.580	6.580	38,238,692
2025-07-25	7.000	7.030	6.640	6.660	6.660	82,045,510
2025-07-24	7.110	7.300	6.900	7.110	7.110	112,647,897

← NewerPage 5 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.