China Railway Construction Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 8.510 | 8.600 | 8.480 | 8.600 | 8.600 | 48,229,070 |
| 2024-04-23 | 8.670 | 8.670 | 8.470 | 8.510 | 8.510 | 75,103,720 |
| 2024-04-22 | 8.730 | 8.780 | 8.600 | 8.670 | 8.670 | 84,415,013 |
| 2024-04-19 | 8.650 | 8.820 | 8.650 | 8.720 | 8.720 | 97,450,984 |
| 2024-04-18 | 8.710 | 8.870 | 8.690 | 8.700 | 8.700 | 104,032,654 |
| 2024-04-17 | 8.590 | 8.770 | 8.440 | 8.770 | 8.770 | 141,327,003 |
| 2024-04-16 | 8.690 | 8.880 | 8.560 | 8.630 | 8.630 | 181,499,557 |
| 2024-04-15 | 8.150 | 8.770 | 8.110 | 8.710 | 8.710 | 213,043,614 |
| 2024-04-12 | 8.250 | 8.300 | 8.120 | 8.120 | 8.120 | 53,032,745 |
| 2024-04-11 | 8.230 | 8.370 | 8.180 | 8.270 | 8.270 | 56,416,413 |
| 2024-04-10 | 8.320 | 8.450 | 8.230 | 8.260 | 8.260 | 55,924,274 |
| 2024-04-09 | 8.520 | 8.550 | 8.330 | 8.360 | 8.360 | 84,624,421 |
| 2024-04-08 | 8.540 | 8.610 | 8.480 | 8.520 | 8.520 | 61,065,620 |
| 2024-04-03 | 8.600 | 8.640 | 8.510 | 8.590 | 8.590 | 55,699,191 |
| 2024-04-02 | 8.700 | 8.730 | 8.600 | 8.620 | 8.620 | 66,997,263 |
| 2024-04-01 | 8.610 | 8.710 | 8.590 | 8.700 | 8.700 | 109,697,680 |
| 2024-03-29 | 8.470 | 8.590 | 8.440 | 8.570 | 8.570 | 74,721,913 |
| 2024-03-28 | 8.480 | 8.570 | 8.460 | 8.500 | 8.500 | 74,937,529 |
| 2024-03-27 | 8.580 | 8.680 | 8.520 | 8.530 | 8.530 | 78,725,894 |
| 2024-03-26 | 8.430 | 8.610 | 8.420 | 8.600 | 8.600 | 70,619,444 |
| 2024-03-25 | 8.430 | 8.610 | 8.400 | 8.470 | 8.470 | 68,568,231 |
| 2024-03-22 | 8.490 | 8.520 | 8.360 | 8.450 | 8.450 | 60,148,628 |
| 2024-03-21 | 8.480 | 8.520 | 8.440 | 8.510 | 8.510 | 51,489,191 |
| 2024-03-20 | 8.410 | 8.510 | 8.400 | 8.480 | 8.480 | 49,990,498 |
| 2024-03-19 | 8.490 | 8.580 | 8.400 | 8.410 | 8.410 | 64,903,196 |
| 2024-03-18 | 8.310 | 8.610 | 8.300 | 8.510 | 8.510 | 103,851,884 |
| 2024-03-15 | 8.310 | 8.320 | 8.190 | 8.310 | 8.310 | 63,840,602 |
| 2024-03-14 | 8.220 | 8.480 | 8.210 | 8.350 | 8.350 | 94,786,993 |
| 2024-03-13 | 8.390 | 8.410 | 8.190 | 8.230 | 8.230 | 86,937,312 |
| 2024-03-12 | 8.520 | 8.530 | 8.380 | 8.400 | 8.400 | 88,344,829 |
| 2024-03-11 | 8.500 | 8.580 | 8.460 | 8.530 | 8.530 | 61,781,291 |
| 2024-03-08 | 8.380 | 8.500 | 8.360 | 8.470 | 8.470 | 53,032,607 |
| 2024-03-07 | 8.420 | 8.550 | 8.390 | 8.390 | 8.390 | 75,291,822 |
| 2024-03-06 | 8.530 | 8.540 | 8.410 | 8.420 | 8.420 | 62,972,717 |
| 2024-03-05 | 8.410 | 8.560 | 8.370 | 8.530 | 8.530 | 87,283,313 |
| 2024-03-04 | 8.550 | 8.570 | 8.390 | 8.420 | 8.420 | 110,993,397 |
| 2024-03-01 | 8.650 | 8.700 | 8.530 | 8.590 | 8.590 | 93,234,904 |
| 2024-02-29 | 8.600 | 8.680 | 8.510 | 8.680 | 8.680 | 100,251,827 |
| 2024-02-28 | 8.500 | 8.830 | 8.490 | 8.630 | 8.630 | 170,278,916 |
| 2024-02-27 | 8.460 | 8.540 | 8.420 | 8.530 | 8.530 | 85,393,944 |
| 2024-02-26 | 8.720 | 8.720 | 8.460 | 8.480 | 8.480 | 125,588,475 |
| 2024-02-23 | 8.730 | 8.790 | 8.640 | 8.750 | 8.750 | 103,556,701 |
| 2024-02-22 | 8.640 | 8.770 | 8.620 | 8.760 | 8.760 | 101,386,657 |
| 2024-02-21 | 8.460 | 8.950 | 8.410 | 8.730 | 8.730 | 173,686,727 |
| 2024-02-20 | 8.450 | 8.500 | 8.400 | 8.470 | 8.470 | 98,629,132 |
| 2024-02-19 | 8.370 | 8.510 | 8.260 | 8.510 | 8.510 | 157,052,530 |
| 2024-02-08 | 8.410 | 8.500 | 8.260 | 8.380 | 8.380 | 125,365,287 |
| 2024-02-07 | 8.230 | 8.520 | 8.140 | 8.390 | 8.390 | 150,674,800 |
| 2024-02-06 | 7.960 | 8.380 | 7.840 | 8.290 | 8.290 | 153,855,760 |
| 2024-02-05 | 8.190 | 8.380 | 7.900 | 8.000 | 8.000 | 152,636,953 |
| 2024-02-02 | 8.200 | 8.570 | 8.080 | 8.270 | 8.270 | 191,110,385 |
| 2024-02-01 | 8.400 | 8.490 | 8.200 | 8.260 | 8.260 | 207,760,920 |
| 2024-01-31 | 8.680 | 8.870 | 8.510 | 8.600 | 8.600 | 176,056,586 |
| 2024-01-30 | 8.600 | 9.030 | 8.550 | 8.810 | 8.810 | 240,855,498 |
| 2024-01-29 | 8.430 | 9.290 | 8.350 | 8.660 | 8.660 | 337,277,406 |
| 2024-01-26 | 8.400 | 8.590 | 8.240 | 8.460 | 8.460 | 222,546,955 |
| 2024-01-25 | 7.890 | 8.500 | 7.820 | 8.440 | 8.440 | 289,328,575 |
| 2024-01-24 | 7.270 | 7.780 | 7.250 | 7.780 | 7.780 | 139,061,782 |
| 2024-01-23 | 7.230 | 7.270 | 7.150 | 7.240 | 7.240 | 43,891,042 |
| 2024-01-22 | 7.380 | 7.410 | 7.200 | 7.250 | 7.250 | 50,890,393 |
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.