China Railway Construction Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	7.920	8.000	7.890	8.000	8.000	39,616,614
2023-10-25	8.050	8.110	7.990	7.990	7.990	61,269,054
2023-10-24	7.840	7.880	7.750	7.870	7.870	41,839,652
2023-10-23	7.900	7.950	7.720	7.800	7.800	47,776,346
2023-10-20	7.950	8.040	7.900	7.930	7.930	43,275,185
2023-10-19	8.130	8.130	7.970	7.990	7.990	55,203,685
2023-10-18	8.220	8.220	8.120	8.150	8.150	37,310,473
2023-10-17	8.250	8.340	8.170	8.230	8.230	53,437,054
2023-10-16	8.180	8.210	8.120	8.150	8.150	30,050,497
2023-10-13	8.270	8.280	8.160	8.180	8.180	41,852,791
2023-10-12	8.220	8.430	8.220	8.330	8.330	61,507,276
2023-10-11	8.090	8.250	8.090	8.180	8.180	71,087,772
2023-10-10	8.690	8.730	8.000	8.070	8.070	168,274,914
2023-10-09	8.700	8.720	8.550	8.660	8.660	50,165,251
2023-09-28	8.710	8.740	8.650	8.730	8.730	34,874,392
2023-09-27	8.590	8.770	8.590	8.700	8.700	52,052,478
2023-09-26	8.650	8.670	8.560	8.560	8.560	38,094,260
2023-09-25	8.800	8.810	8.620	8.640	8.640	42,414,280
2023-09-22	8.560	8.820	8.560	8.820	8.820	54,186,228
2023-09-21	8.670	8.710	8.580	8.580	8.580	35,839,242
2023-09-20	8.700	8.720	8.660	8.680	8.680	22,078,604
2023-09-19	8.690	8.750	8.660	8.700	8.700	33,822,363
2023-09-18	8.630	8.710	8.610	8.680	8.680	35,932,048
2023-09-15	8.860	8.900	8.650	8.700	8.700	73,427,692
2023-09-14	8.820	8.880	8.800	8.840	8.840	45,114,965
2023-09-13	8.890	8.950	8.800	8.820	8.820	44,843,201
2023-09-12	8.880	9.000	8.840	8.890	8.890	47,128,853
2023-09-11	8.790	8.910	8.780	8.880	8.880	41,771,493
2023-09-08	8.820	8.860	8.750	8.810	8.810	37,158,132
2023-09-07	8.900	8.980	8.830	8.840	8.840	39,720,517
2023-09-06	8.920	8.930	8.830	8.910	8.910	36,015,702
2023-09-05	9.040	9.070	8.910	8.950	8.950	52,859,861
2023-09-04	8.950	9.120	8.930	9.080	9.080	69,349,383
2023-09-01	8.850	9.030	8.850	8.920	8.920	86,554,301
2023-08-31	8.800	8.950	8.730	8.800	8.800	66,537,703
2023-08-30	8.990	9.000	8.730	8.760	8.760	78,423,651
2023-08-29	8.810	9.050	8.810	8.970	8.970	81,372,420
2023-08-28	9.400	9.400	8.800	8.850	8.850	123,330,563
2023-08-25	8.810	8.960	8.750	8.840	8.840	93,234,502
2023-08-24	9.940	10.030	8.920	8.930	8.930	248,230,766
2023-08-23	10.210	10.230	9.900	9.910	9.910	62,303,200
2023-08-22	9.990	10.280	9.970	10.250	10.250	70,390,165
2023-08-21	9.990	10.230	9.960	9.990	9.990	48,408,652
2023-08-18	10.230	10.400	10.000	10.010	10.010	69,117,585
2023-08-17	10.060	10.260	10.020	10.250	10.250	41,923,086
2023-08-16	10.210	10.230	10.080	10.120	10.120	33,483,344
2023-08-15	10.230	10.320	10.100	10.220	10.220	45,580,186
2023-08-14	9.950	10.390	9.900	10.280	10.280	73,708,888
2023-08-11	10.390	10.510	10.090	10.090	10.090	67,200,779
2023-08-10	10.420	10.510	10.320	10.400	10.400	48,602,073
2023-08-09	10.300	10.610	10.300	10.440	10.440	59,553,070
2023-08-08	10.360	10.480	10.310	10.360	10.360	41,950,512
2023-08-07	10.510	10.510	10.310	10.370	10.370	52,023,943
2023-08-04	10.620	10.770	10.520	10.540	10.540	75,891,177
2023-08-03	10.490	10.650	10.280	10.570	10.570	80,657,962
2023-08-02	10.550	10.660	10.450	10.490	10.490	70,200,906
2023-08-01	10.740	10.980	10.670	10.780	10.500	107,623,339
2023-07-31	10.350	10.990	10.350	10.750	10.471	143,109,093
2023-07-28	10.010	10.350	9.920	10.340	10.071	99,110,474
2023-07-27	10.170	10.220	10.020	10.050	9.789	64,398,570

← NewerPage 13 of 21 · 1,215 trading daysOlder →

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.