China Railway Construction Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 7.330 | 7.430 | 7.310 | 7.380 | 7.380 | 34,623,229 |
| 2024-01-18 | 7.410 | 7.420 | 7.150 | 7.390 | 7.390 | 80,301,653 |
| 2024-01-17 | 7.550 | 7.570 | 7.450 | 7.450 | 7.450 | 34,378,264 |
| 2024-01-16 | 7.500 | 7.560 | 7.470 | 7.550 | 7.550 | 29,984,107 |
| 2024-01-15 | 7.470 | 7.550 | 7.440 | 7.520 | 7.520 | 24,696,014 |
| 2024-01-12 | 7.430 | 7.560 | 7.430 | 7.500 | 7.500 | 36,849,674 |
| 2024-01-11 | 7.480 | 7.490 | 7.350 | 7.470 | 7.470 | 41,767,558 |
| 2024-01-10 | 7.490 | 7.550 | 7.460 | 7.480 | 7.480 | 25,642,234 |
| 2024-01-09 | 7.460 | 7.550 | 7.430 | 7.510 | 7.510 | 35,295,000 |
| 2024-01-08 | 7.630 | 7.650 | 7.460 | 7.480 | 7.480 | 50,489,223 |
| 2024-01-05 | 7.590 | 7.760 | 7.510 | 7.650 | 7.650 | 70,295,519 |
| 2024-01-04 | 7.630 | 7.650 | 7.530 | 7.590 | 7.590 | 36,254,245 |
| 2024-01-03 | 7.570 | 7.640 | 7.560 | 7.630 | 7.630 | 34,811,622 |
| 2024-01-02 | 7.610 | 7.620 | 7.560 | 7.580 | 7.580 | 37,466,256 |
| 2023-12-29 | 7.620 | 7.650 | 7.570 | 7.610 | 7.610 | 40,872,846 |
| 2023-12-28 | 7.500 | 7.650 | 7.490 | 7.630 | 7.630 | 55,780,948 |
| 2023-12-27 | 7.450 | 7.550 | 7.420 | 7.520 | 7.520 | 25,354,481 |
| 2023-12-26 | 7.460 | 7.480 | 7.420 | 7.440 | 7.440 | 21,400,860 |
| 2023-12-25 | 7.470 | 7.480 | 7.400 | 7.450 | 7.450 | 27,893,151 |
| 2023-12-22 | 7.420 | 7.540 | 7.380 | 7.480 | 7.480 | 37,127,943 |
| 2023-12-21 | 7.330 | 7.440 | 7.320 | 7.430 | 7.430 | 29,294,869 |
| 2023-12-20 | 7.400 | 7.460 | 7.350 | 7.370 | 7.370 | 24,359,786 |
| 2023-12-19 | 7.420 | 7.460 | 7.330 | 7.390 | 7.390 | 30,390,843 |
| 2023-12-18 | 7.500 | 7.560 | 7.420 | 7.440 | 7.440 | 27,982,040 |
| 2023-12-15 | 7.550 | 7.600 | 7.510 | 7.520 | 7.520 | 26,261,177 |
| 2023-12-14 | 7.560 | 7.600 | 7.520 | 7.530 | 7.530 | 20,771,850 |
| 2023-12-13 | 7.620 | 7.650 | 7.520 | 7.530 | 7.530 | 31,247,245 |
| 2023-12-12 | 7.530 | 7.640 | 7.500 | 7.640 | 7.640 | 43,081,305 |
| 2023-12-11 | 7.530 | 7.580 | 7.370 | 7.560 | 7.560 | 54,674,452 |
| 2023-12-08 | 7.600 | 7.660 | 7.550 | 7.560 | 7.560 | 35,861,804 |
| 2023-12-07 | 7.570 | 7.660 | 7.570 | 7.610 | 7.610 | 32,735,641 |
| 2023-12-06 | 7.560 | 7.630 | 7.510 | 7.590 | 7.590 | 33,636,780 |
| 2023-12-05 | 7.720 | 7.730 | 7.590 | 7.590 | 7.590 | 31,969,570 |
| 2023-12-04 | 7.780 | 7.790 | 7.720 | 7.730 | 7.730 | 38,123,800 |
| 2023-12-01 | 7.600 | 7.770 | 7.560 | 7.760 | 7.760 | 63,863,259 |
| 2023-11-30 | 7.500 | 7.630 | 7.490 | 7.590 | 7.590 | 44,272,638 |
| 2023-11-29 | 7.640 | 7.650 | 7.480 | 7.500 | 7.500 | 51,880,201 |
| 2023-11-28 | 7.640 | 7.670 | 7.600 | 7.640 | 7.640 | 28,912,246 |
| 2023-11-27 | 7.750 | 7.760 | 7.560 | 7.650 | 7.650 | 65,849,982 |
| 2023-11-24 | 7.810 | 7.850 | 7.750 | 7.770 | 7.770 | 34,282,309 |
| 2023-11-23 | 7.800 | 7.830 | 7.730 | 7.820 | 7.820 | 39,347,098 |
| 2023-11-22 | 7.860 | 7.880 | 7.800 | 7.800 | 7.800 | 38,648,332 |
| 2023-11-21 | 7.870 | 7.970 | 7.870 | 7.880 | 7.880 | 55,893,937 |
| 2023-11-20 | 7.870 | 7.900 | 7.810 | 7.870 | 7.870 | 32,899,254 |
| 2023-11-17 | 7.890 | 7.900 | 7.830 | 7.870 | 7.870 | 32,193,422 |
| 2023-11-16 | 7.980 | 7.980 | 7.890 | 7.910 | 7.910 | 31,183,790 |
| 2023-11-15 | 8.040 | 8.040 | 7.960 | 7.980 | 7.980 | 38,546,582 |
| 2023-11-14 | 7.930 | 8.010 | 7.910 | 7.960 | 7.960 | 37,482,722 |
| 2023-11-13 | 7.850 | 7.930 | 7.810 | 7.930 | 7.930 | 44,960,787 |
| 2023-11-10 | 7.930 | 7.930 | 7.780 | 7.830 | 7.830 | 56,002,300 |
| 2023-11-09 | 7.910 | 8.040 | 7.880 | 7.950 | 7.950 | 49,678,694 |
| 2023-11-08 | 7.910 | 7.930 | 7.860 | 7.920 | 7.920 | 45,556,525 |
| 2023-11-07 | 8.010 | 8.020 | 7.900 | 7.930 | 7.930 | 56,506,598 |
| 2023-11-06 | 7.920 | 8.030 | 7.870 | 8.030 | 8.030 | 68,021,602 |
| 2023-11-03 | 7.900 | 7.930 | 7.870 | 7.890 | 7.890 | 42,345,580 |
| 2023-11-02 | 7.930 | 8.030 | 7.900 | 7.900 | 7.900 | 33,866,581 |
| 2023-11-01 | 8.010 | 8.040 | 7.910 | 7.950 | 7.950 | 37,100,581 |
| 2023-10-31 | 8.000 | 8.030 | 7.930 | 8.020 | 8.020 | 44,571,326 |
| 2023-10-30 | 8.000 | 8.080 | 7.930 | 7.980 | 7.980 | 51,985,051 |
| 2023-10-27 | 7.960 | 8.090 | 7.950 | 8.070 | 8.070 | 40,423,548 |
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.