China West Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	4.620	4.680	4.610	4.640	4.640	3,630,700
2026-10-20	4.690	4.700	4.600	4.610	4.610	4,897,700
2026-10-19	4.620	4.700	4.620	4.670	4.670	4,390,600
2026-10-16	4.620	4.730	4.600	4.680	4.680	7,596,342
2026-10-15	4.680	4.690	4.580	4.590	4.590	7,625,400
2026-10-14	4.770	4.850	4.710	4.750	4.750	10,571,900
2026-10-13	4.700	5.020	4.660	4.850	4.850	17,015,271
2026-10-12	4.740	4.800	4.720	4.730	4.730	3,769,699
2026-10-09	4.680	4.750	4.620	4.750	4.750	5,271,000
2026-10-08	4.710	4.760	4.670	4.680	4.680	4,236,100
2026-09-30	4.750	4.750	4.620	4.720	4.720	5,620,400
2026-09-29	4.620	4.730	4.620	4.690	4.690	5,118,300
2026-09-28	4.650	4.690	4.600	4.610	4.610	4,601,142
2026-09-24	4.730	4.770	4.640	4.690	4.690	8,802,134
2026-09-23	4.720	4.960	4.680	4.790	4.790	14,004,558
2026-09-22	4.750	4.770	4.690	4.710	4.710	4,093,560
2026-09-21	4.650	4.770	4.630	4.750	4.750	5,470,199
2026-09-18	4.630	4.670	4.620	4.660	4.660	3,987,400
2026-09-17	4.610	4.650	4.580	4.630	4.630	3,521,681
2026-09-16	4.630	4.660	4.580	4.630	4.630	3,873,389
2026-09-15	4.700	4.740	4.620	4.630	4.630	4,674,800
2026-09-14	4.720	4.750	4.660	4.730	4.730	3,525,000
2026-09-11	4.790	4.820	4.660	4.710	4.710	6,596,900
2026-09-10	4.800	4.860	4.790	4.820	4.820	4,039,300
2026-09-09	4.890	4.890	4.780	4.840	4.840	5,431,370
2026-09-08	4.770	4.880	4.750	4.870	4.870	7,994,600
2026-09-07	4.790	4.810	4.750	4.780	4.780	5,090,900
2026-09-04	4.760	4.860	4.730	4.780	4.780	8,858,200
2026-09-03	4.770	4.820	4.720	4.730	4.730	5,786,000
2026-09-02	4.770	4.810	4.730	4.760	4.760	4,598,700
2026-09-01	4.760	4.850	4.750	4.820	4.820	7,182,400
2026-08-31	4.850	4.860	4.740	4.770	4.770	7,000,799
2026-08-28	4.740	4.840	4.740	4.830	4.830	6,557,848
2026-08-27	4.740	4.800	4.730	4.780	4.780	6,046,371
2026-08-26	4.700	4.810	4.700	4.780	4.780	8,900,963
2026-08-25	4.610	4.750	4.610	4.730	4.730	6,891,600
2026-08-24	4.600	4.670	4.600	4.640	4.640	5,107,040
2026-08-21	4.660	4.680	4.540	4.630	4.630	8,035,916
2026-08-20	4.650	4.730	4.630	4.700	4.700	6,944,997
2026-08-19	4.710	4.840	4.630	4.670	4.670	8,648,181
2026-08-18	4.750	4.750	4.690	4.740	4.740	5,173,166
2026-08-17	4.740	4.760	4.670	4.760	4.760	8,238,000
2026-08-14	4.770	4.780	4.650	4.730	4.730	9,547,815
2026-08-13	4.900	4.910	4.770	4.780	4.780	12,778,494
2026-08-12	4.890	4.930	4.840	4.910	4.910	13,443,022
2026-08-11	5.060	5.070	4.920	4.950	4.950	20,338,719
2026-08-10	4.820	5.310	4.770	5.090	5.090	36,845,062
2026-08-07	5.090	5.170	4.760	4.860	4.860	34,554,895
2026-08-06	4.590	5.080	4.590	5.080	5.080	17,262,902
2026-08-05	4.680	4.700	4.580	4.620	4.620	6,306,964
2026-08-04	4.690	4.730	4.650	4.680	4.680	4,953,600
2026-08-03	4.630	4.710	4.620	4.690	4.690	6,293,200
2026-07-31	4.600	4.650	4.560	4.630	4.630	6,896,302
2026-07-30	4.550	4.670	4.540	4.640	4.640	9,458,402
2026-07-29	4.490	4.580	4.490	4.560	4.560	5,843,302
2026-07-28	4.420	4.490	4.410	4.490	4.490	5,348,300
2026-07-27	4.340	4.450	4.310	4.440	4.440	6,927,583
2026-07-24	4.450	4.490	4.330	4.330	4.330	7,968,602
2026-07-23	4.400	4.490	4.370	4.490	4.490	7,381,576
2026-07-22	4.390	4.440	4.360	4.410	4.410	7,169,974

Page 1 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.