China Railway Construction Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 8.170 | 8.190 | 8.100 | 8.100 | 8.100 | 47,662,537 |
| 2024-07-22 | 8.520 | 8.570 | 8.400 | 8.510 | 8.510 | 42,635,905 |
| 2024-07-19 | 8.440 | 8.540 | 8.420 | 8.530 | 8.530 | 32,631,744 |
| 2024-07-18 | 8.440 | 8.470 | 8.360 | 8.460 | 8.460 | 30,066,330 |
| 2024-07-17 | 8.400 | 8.460 | 8.380 | 8.450 | 8.450 | 32,844,430 |
| 2024-07-16 | 8.320 | 8.400 | 8.290 | 8.390 | 8.390 | 30,049,623 |
| 2024-07-15 | 8.290 | 8.340 | 8.260 | 8.320 | 8.320 | 23,698,948 |
| 2024-07-12 | 8.280 | 8.370 | 8.280 | 8.310 | 8.310 | 33,680,257 |
| 2024-07-11 | 8.260 | 8.320 | 8.210 | 8.300 | 8.300 | 44,389,876 |
| 2024-07-10 | 8.240 | 8.260 | 8.180 | 8.180 | 8.180 | 31,588,400 |
| 2024-07-09 | 8.200 | 8.280 | 8.110 | 8.270 | 8.270 | 59,577,070 |
| 2024-07-08 | 8.450 | 8.490 | 8.200 | 8.230 | 8.230 | 64,425,166 |
| 2024-07-05 | 8.570 | 8.570 | 8.570 | 8.570 | 8.570 | 0 |
| 2024-07-04 | 8.660 | 8.700 | 8.550 | 8.570 | 8.570 | 33,530,600 |
| 2024-07-03 | 8.660 | 8.740 | 8.630 | 8.650 | 8.650 | 36,559,800 |
| 2024-07-02 | 8.660 | 8.700 | 8.600 | 8.650 | 8.650 | 42,446,582 |
| 2024-07-01 | 8.560 | 8.680 | 8.560 | 8.670 | 8.670 | 52,305,597 |
| 2024-06-28 | 8.470 | 8.640 | 8.450 | 8.570 | 8.570 | 47,130,700 |
| 2024-06-27 | 8.470 | 8.530 | 8.430 | 8.460 | 8.460 | 34,913,602 |
| 2024-06-26 | 8.450 | 8.500 | 8.400 | 8.470 | 8.470 | 36,724,563 |
| 2024-06-25 | 8.410 | 8.560 | 8.410 | 8.460 | 8.460 | 41,114,813 |
| 2024-06-24 | 8.510 | 8.550 | 8.390 | 8.430 | 8.430 | 46,636,800 |
| 2024-06-21 | 8.500 | 8.570 | 8.480 | 8.570 | 8.570 | 29,563,720 |
| 2024-06-20 | 8.620 | 8.650 | 8.500 | 8.510 | 8.510 | 33,453,700 |
| 2024-06-19 | 8.580 | 8.690 | 8.560 | 8.630 | 8.630 | 48,914,001 |
| 2024-06-18 | 8.430 | 8.620 | 8.410 | 8.590 | 8.590 | 63,630,043 |
| 2024-06-17 | 8.380 | 8.450 | 8.350 | 8.410 | 8.410 | 36,163,378 |
| 2024-06-14 | 8.370 | 8.450 | 8.360 | 8.420 | 8.420 | 33,381,490 |
| 2024-06-13 | 8.470 | 8.480 | 8.370 | 8.390 | 8.390 | 41,426,408 |
| 2024-06-12 | 8.460 | 8.500 | 8.370 | 8.480 | 8.480 | 52,719,110 |
| 2024-06-11 | 8.700 | 8.710 | 8.440 | 8.500 | 8.500 | 67,327,866 |
| 2024-06-07 | 8.660 | 8.720 | 8.600 | 8.680 | 8.680 | 42,380,864 |
| 2024-06-06 | 8.640 | 8.700 | 8.610 | 8.650 | 8.650 | 44,826,562 |
| 2024-06-05 | 8.730 | 8.740 | 8.620 | 8.620 | 8.620 | 40,772,871 |
| 2024-06-04 | 8.660 | 8.770 | 8.660 | 8.740 | 8.740 | 50,841,072 |
| 2024-06-03 | 8.630 | 8.680 | 8.550 | 8.670 | 8.670 | 44,862,702 |
| 2024-05-31 | 8.650 | 8.680 | 8.610 | 8.630 | 8.630 | 28,120,801 |
| 2024-05-30 | 8.660 | 8.710 | 8.590 | 8.640 | 8.640 | 36,681,390 |
| 2024-05-29 | 8.720 | 8.770 | 8.640 | 8.670 | 8.670 | 43,642,693 |
| 2024-05-28 | 8.810 | 8.840 | 8.710 | 8.720 | 8.720 | 49,613,847 |
| 2024-05-27 | 8.790 | 8.850 | 8.780 | 8.840 | 8.840 | 47,745,094 |
| 2024-05-24 | 8.820 | 8.870 | 8.770 | 8.780 | 8.780 | 60,413,689 |
| 2024-05-23 | 8.970 | 8.980 | 8.770 | 8.830 | 8.830 | 91,217,913 |
| 2024-05-22 | 8.860 | 9.040 | 8.860 | 9.010 | 9.010 | 90,848,252 |
| 2024-05-21 | 8.880 | 8.950 | 8.830 | 8.880 | 8.880 | 58,751,441 |
| 2024-05-20 | 9.020 | 9.030 | 8.870 | 8.920 | 8.920 | 87,230,102 |
| 2024-05-17 | 8.880 | 9.000 | 8.780 | 9.000 | 9.000 | 94,984,904 |
| 2024-05-16 | 8.710 | 8.890 | 8.710 | 8.870 | 8.870 | 96,025,222 |
| 2024-05-15 | 8.810 | 8.850 | 8.690 | 8.700 | 8.700 | 72,645,106 |
| 2024-05-14 | 8.870 | 8.880 | 8.760 | 8.820 | 8.820 | 73,277,599 |
| 2024-05-13 | 8.680 | 8.940 | 8.670 | 8.880 | 8.880 | 111,894,454 |
| 2024-05-10 | 8.670 | 8.770 | 8.640 | 8.750 | 8.750 | 92,251,181 |
| 2024-05-09 | 8.570 | 8.670 | 8.570 | 8.660 | 8.660 | 59,137,901 |
| 2024-05-08 | 8.630 | 8.670 | 8.560 | 8.570 | 8.570 | 57,703,815 |
| 2024-05-07 | 8.640 | 8.690 | 8.600 | 8.650 | 8.650 | 65,189,634 |
| 2024-05-06 | 8.550 | 8.710 | 8.540 | 8.660 | 8.660 | 112,328,360 |
| 2024-04-30 | 8.610 | 8.690 | 8.450 | 8.480 | 8.480 | 107,447,109 |
| 2024-04-29 | 8.620 | 8.630 | 8.500 | 8.610 | 8.610 | 83,236,894 |
| 2024-04-26 | 8.550 | 8.630 | 8.510 | 8.630 | 8.630 | 75,715,176 |
| 2024-04-25 | 8.570 | 8.610 | 8.520 | 8.560 | 8.560 | 40,981,210 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-02 | 0.2800 CNY |
| 2022-07-26 | 0.2460 CNY |
| 2021-08-04 | 0.2300 CNY |
| 2020-07-27 | 0.2100 CNY |
| 2019-07-25 | 0.2100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.