China West Construction Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 7.110 | 7.300 | 6.900 | 7.110 | 7.110 | 112,647,897 |
| 2025-07-23 | 8.020 | 8.020 | 7.330 | 7.490 | 7.490 | 204,946,328 |
| 2025-07-22 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 9,925,624 |
| 2025-07-21 | 6.620 | 6.630 | 6.500 | 6.630 | 6.630 | 22,391,289 |
| 2025-07-18 | 6.050 | 6.070 | 6.020 | 6.030 | 6.030 | 6,335,739 |
| 2025-07-17 | 6.060 | 6.070 | 6.030 | 6.050 | 6.050 | 6,937,036 |
| 2025-07-16 | 6.070 | 6.090 | 6.000 | 6.060 | 6.060 | 8,498,000 |
| 2025-07-15 | 6.100 | 6.130 | 6.020 | 6.060 | 6.060 | 11,288,162 |
| 2025-07-14 | 6.100 | 6.150 | 6.070 | 6.100 | 6.100 | 13,040,012 |
| 2025-07-11 | 6.090 | 6.130 | 6.040 | 6.090 | 6.090 | 13,034,000 |
| 2025-07-10 | 6.030 | 6.110 | 5.980 | 6.100 | 6.100 | 11,822,510 |
| 2025-07-09 | 5.990 | 6.120 | 5.960 | 6.050 | 6.050 | 18,301,578 |
| 2025-07-08 | 5.910 | 5.980 | 5.900 | 5.980 | 5.980 | 11,134,237 |
| 2025-07-07 | 5.850 | 5.920 | 5.840 | 5.910 | 5.910 | 7,342,769 |
| 2025-07-04 | 5.910 | 5.960 | 5.860 | 5.880 | 5.880 | 9,719,485 |
| 2025-07-03 | 5.870 | 5.930 | 5.860 | 5.910 | 5.910 | 10,218,517 |
| 2025-07-02 | 5.800 | 5.920 | 5.790 | 5.890 | 5.890 | 12,565,674 |
| 2025-07-01 | 5.800 | 5.830 | 5.760 | 5.800 | 5.800 | 5,754,824 |
| 2025-06-30 | 5.860 | 5.860 | 5.770 | 5.800 | 5.800 | 7,977,300 |
| 2025-06-27 | 5.770 | 5.860 | 5.770 | 5.830 | 5.830 | 9,136,604 |
| 2025-06-26 | 5.780 | 5.860 | 5.760 | 5.770 | 5.770 | 10,204,749 |
| 2025-06-25 | 5.850 | 5.900 | 5.810 | 5.890 | 5.765 | 7,936,910 |
| 2025-06-24 | 5.730 | 5.870 | 5.730 | 5.850 | 5.726 | 8,331,112 |
| 2025-06-23 | 5.670 | 5.720 | 5.610 | 5.710 | 5.589 | 5,915,316 |
| 2025-06-20 | 5.680 | 5.760 | 5.680 | 5.680 | 5.560 | 7,683,040 |
| 2025-06-19 | 5.750 | 5.760 | 5.660 | 5.680 | 5.560 | 7,336,600 |
| 2025-06-18 | 5.850 | 5.870 | 5.730 | 5.750 | 5.628 | 9,256,300 |
| 2025-06-17 | 5.860 | 5.890 | 5.820 | 5.870 | 5.745 | 6,496,458 |
| 2025-06-16 | 5.840 | 5.880 | 5.820 | 5.860 | 5.736 | 5,828,802 |
| 2025-06-13 | 5.890 | 5.930 | 5.820 | 5.840 | 5.716 | 8,860,691 |
| 2025-06-12 | 5.970 | 5.980 | 5.890 | 5.920 | 5.794 | 9,225,258 |
| 2025-06-11 | 5.910 | 6.110 | 5.900 | 5.970 | 5.843 | 13,546,400 |
| 2025-06-10 | 6.000 | 6.000 | 5.870 | 5.930 | 5.804 | 8,085,845 |
| 2025-06-09 | 6.020 | 6.020 | 5.930 | 5.990 | 5.863 | 7,281,916 |
| 2025-06-06 | 5.910 | 6.050 | 5.910 | 6.000 | 5.873 | 13,322,061 |
| 2025-06-05 | 5.940 | 5.980 | 5.890 | 5.910 | 5.785 | 7,759,274 |
| 2025-06-04 | 5.880 | 5.950 | 5.880 | 5.940 | 5.814 | 7,751,978 |
| 2025-06-03 | 5.900 | 5.910 | 5.830 | 5.880 | 5.755 | 6,593,900 |
| 2025-05-30 | 5.890 | 5.940 | 5.850 | 5.940 | 5.814 | 7,709,000 |
| 2025-05-29 | 5.850 | 5.920 | 5.810 | 5.890 | 5.765 | 7,771,900 |
| 2025-05-28 | 5.870 | 5.900 | 5.830 | 5.850 | 5.726 | 3,911,552 |
| 2025-05-27 | 5.820 | 5.900 | 5.770 | 5.880 | 5.755 | 6,713,752 |
| 2025-05-26 | 5.760 | 5.850 | 5.750 | 5.810 | 5.687 | 4,062,867 |
| 2025-05-23 | 5.840 | 5.850 | 5.760 | 5.760 | 5.638 | 8,815,304 |
| 2025-05-22 | 5.990 | 6.000 | 5.880 | 5.890 | 5.765 | 8,026,975 |
| 2025-05-21 | 5.960 | 6.050 | 5.930 | 6.020 | 5.892 | 8,500,051 |
| 2025-05-20 | 6.000 | 6.020 | 5.940 | 5.970 | 5.843 | 6,650,502 |
| 2025-05-19 | 5.870 | 6.000 | 5.860 | 5.990 | 5.863 | 10,685,935 |
| 2025-05-16 | 5.940 | 5.940 | 5.860 | 5.860 | 5.736 | 6,136,600 |
| 2025-05-15 | 5.960 | 5.960 | 5.880 | 5.930 | 5.804 | 6,217,432 |
| 2025-05-14 | 5.920 | 5.970 | 5.880 | 5.950 | 5.824 | 7,753,757 |
| 2025-05-13 | 5.990 | 6.060 | 5.940 | 5.950 | 5.824 | 9,981,700 |
| 2025-05-12 | 5.890 | 6.040 | 5.870 | 5.960 | 5.834 | 12,415,238 |
| 2025-05-09 | 5.890 | 5.930 | 5.840 | 5.840 | 5.716 | 4,934,954 |
| 2025-05-08 | 5.850 | 5.910 | 5.810 | 5.900 | 5.775 | 7,792,687 |
| 2025-05-07 | 5.810 | 5.980 | 5.790 | 5.870 | 5.745 | 14,679,900 |
| 2025-05-06 | 5.710 | 5.760 | 5.690 | 5.760 | 5.638 | 8,019,799 |
| 2025-04-30 | 5.770 | 5.790 | 5.670 | 5.680 | 5.560 | 7,737,600 |
| 2025-04-29 | 5.720 | 5.850 | 5.710 | 5.760 | 5.638 | 7,100,109 |
| 2025-04-28 | 5.860 | 5.880 | 5.700 | 5.720 | 5.599 | 10,634,800 |
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.