China West Construction Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.950 | 5.970 | 5.890 | 5.920 | 5.794 | 9,672,000 |
| 2025-01-21 | 6.130 | 6.190 | 5.940 | 5.990 | 5.863 | 19,473,400 |
| 2025-01-20 | 6.210 | 6.250 | 6.140 | 6.220 | 6.088 | 10,036,476 |
| 2025-01-17 | 6.180 | 6.240 | 6.120 | 6.190 | 6.059 | 9,960,735 |
| 2025-01-16 | 6.230 | 6.250 | 6.160 | 6.210 | 6.078 | 11,852,100 |
| 2025-01-15 | 6.110 | 6.180 | 6.080 | 6.150 | 6.020 | 9,664,100 |
| 2025-01-14 | 5.960 | 6.160 | 5.960 | 6.150 | 6.020 | 13,229,100 |
| 2025-01-13 | 5.900 | 5.980 | 5.790 | 5.950 | 5.824 | 9,884,258 |
| 2025-01-10 | 6.180 | 6.200 | 5.960 | 5.960 | 5.834 | 11,994,700 |
| 2025-01-09 | 6.160 | 6.250 | 6.130 | 6.160 | 6.029 | 8,618,400 |
| 2025-01-08 | 6.200 | 6.250 | 6.050 | 6.200 | 6.068 | 14,268,558 |
| 2025-01-07 | 6.210 | 6.250 | 6.160 | 6.230 | 6.098 | 10,266,309 |
| 2025-01-06 | 6.160 | 6.240 | 6.080 | 6.180 | 6.049 | 9,865,000 |
| 2025-01-03 | 6.360 | 6.400 | 6.110 | 6.160 | 6.029 | 17,343,855 |
| 2025-01-02 | 6.580 | 6.630 | 6.270 | 6.350 | 6.215 | 19,892,928 |
| 2024-12-31 | 6.990 | 7.000 | 6.550 | 6.580 | 6.440 | 26,557,471 |
| 2024-12-30 | 7.100 | 7.100 | 6.980 | 6.990 | 6.842 | 19,937,684 |
| 2024-12-27 | 7.020 | 7.360 | 6.960 | 7.200 | 7.047 | 30,416,658 |
| 2024-12-26 | 7.000 | 7.100 | 6.950 | 7.050 | 6.900 | 14,855,692 |
| 2024-12-25 | 7.370 | 7.370 | 6.970 | 7.050 | 6.900 | 30,989,318 |
| 2024-12-24 | 7.200 | 7.450 | 7.120 | 7.350 | 7.194 | 33,811,694 |
| 2024-12-23 | 7.170 | 7.540 | 7.050 | 7.250 | 7.096 | 45,157,001 |
| 2024-12-20 | 6.970 | 7.070 | 6.930 | 7.000 | 6.851 | 13,670,400 |
| 2024-12-19 | 6.940 | 7.030 | 6.870 | 6.960 | 6.812 | 16,254,000 |
| 2024-12-18 | 7.060 | 7.110 | 6.990 | 7.010 | 6.861 | 12,815,300 |
| 2024-12-17 | 7.160 | 7.200 | 6.960 | 6.970 | 6.822 | 23,588,386 |
| 2024-12-16 | 7.350 | 7.480 | 7.160 | 7.190 | 7.037 | 26,890,324 |
| 2024-12-13 | 7.630 | 7.660 | 7.320 | 7.320 | 7.165 | 39,185,616 |
| 2024-12-12 | 7.630 | 7.790 | 7.580 | 7.700 | 7.537 | 41,594,320 |
| 2024-12-11 | 7.330 | 7.720 | 7.330 | 7.670 | 7.507 | 73,352,793 |
| 2024-12-10 | 7.400 | 7.910 | 7.240 | 7.560 | 7.400 | 100,450,069 |
| 2024-12-09 | 7.360 | 7.410 | 7.120 | 7.190 | 7.037 | 24,002,414 |
| 2024-12-06 | 7.310 | 7.410 | 7.260 | 7.380 | 7.223 | 23,220,535 |
| 2024-12-05 | 7.210 | 7.310 | 7.150 | 7.310 | 7.155 | 19,861,715 |
| 2024-12-04 | 7.480 | 7.510 | 7.250 | 7.270 | 7.116 | 21,623,435 |
| 2024-12-03 | 7.590 | 7.670 | 7.440 | 7.520 | 7.360 | 30,440,300 |
| 2024-12-02 | 7.360 | 7.590 | 7.310 | 7.500 | 7.341 | 36,948,000 |
| 2024-11-29 | 7.170 | 7.560 | 7.070 | 7.410 | 7.253 | 38,510,931 |
| 2024-11-28 | 7.170 | 7.250 | 7.150 | 7.170 | 7.018 | 17,096,200 |
| 2024-11-27 | 7.110 | 7.170 | 6.920 | 7.170 | 7.018 | 17,481,300 |
| 2024-11-26 | 7.150 | 7.230 | 7.110 | 7.130 | 6.979 | 13,300,159 |
| 2024-11-25 | 7.150 | 7.280 | 7.050 | 7.180 | 7.028 | 21,077,811 |
| 2024-11-22 | 7.260 | 7.380 | 7.090 | 7.100 | 6.949 | 26,872,411 |
| 2024-11-21 | 7.310 | 7.370 | 7.170 | 7.240 | 7.086 | 18,221,231 |
| 2024-11-20 | 7.190 | 7.440 | 7.120 | 7.370 | 7.214 | 26,866,141 |
| 2024-11-19 | 7.200 | 7.240 | 6.990 | 7.200 | 7.047 | 27,512,600 |
| 2024-11-18 | 7.480 | 7.580 | 7.160 | 7.210 | 7.057 | 34,936,128 |
| 2024-11-15 | 7.360 | 7.690 | 7.320 | 7.480 | 7.321 | 39,618,673 |
| 2024-11-14 | 7.500 | 7.670 | 7.400 | 7.490 | 7.331 | 34,730,474 |
| 2024-11-13 | 7.550 | 7.650 | 7.390 | 7.540 | 7.380 | 28,894,568 |
| 2024-11-12 | 7.740 | 7.840 | 7.520 | 7.610 | 7.449 | 43,577,925 |
| 2024-11-11 | 7.800 | 8.080 | 7.620 | 7.750 | 7.586 | 53,373,965 |
| 2024-11-08 | 8.180 | 8.210 | 7.810 | 7.950 | 7.781 | 75,154,575 |
| 2024-11-07 | 7.800 | 8.490 | 7.650 | 8.160 | 7.987 | 107,527,895 |
| 2024-11-06 | 7.380 | 7.950 | 7.250 | 7.890 | 7.723 | 106,308,713 |
| 2024-11-05 | 7.240 | 7.420 | 7.180 | 7.370 | 7.214 | 45,921,709 |
| 2024-11-04 | 7.220 | 7.300 | 7.160 | 7.240 | 7.086 | 31,754,146 |
| 2024-11-01 | 7.440 | 7.450 | 7.020 | 7.270 | 7.116 | 64,118,792 |
| 2024-10-31 | 7.220 | 7.440 | 7.210 | 7.410 | 7.253 | 57,369,796 |
| 2024-10-30 | 7.200 | 7.460 | 7.080 | 7.280 | 7.126 | 45,595,200 |
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.