China Railway Construction Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	10.330	10.390	10.160	10.190	9.925	58,382,026
2023-07-25	10.230	10.360	10.180	10.350	10.081	92,956,795
2023-07-24	9.950	10.150	9.890	10.040	9.779	52,375,333
2023-07-21	10.010	10.060	9.820	9.940	9.682	75,399,845
2023-07-20	10.240	10.290	10.050	10.060	9.799	46,552,911
2023-07-19	10.160	10.250	10.120	10.230	9.964	35,169,071
2023-07-18	10.280	10.350	10.180	10.220	9.955	39,547,482
2023-07-17	10.200	10.280	10.090	10.280	10.013	40,628,456
2023-07-14	10.220	10.310	10.120	10.270	10.003	50,577,719
2023-07-13	10.050	10.250	10.050	10.230	9.964	65,942,213
2023-07-12	10.280	10.370	9.970	9.990	9.731	77,369,892
2023-07-11	10.350	10.390	10.240	10.330	10.062	47,483,408
2023-07-10	10.300	10.390	10.230	10.360	10.091	53,257,607
2023-07-07	10.120	10.340	10.080	10.260	9.994	57,450,557
2023-07-06	10.230	10.260	10.090	10.160	9.896	53,188,022
2023-07-05	10.190	10.400	10.150	10.210	9.945	83,392,900
2023-07-04	10.180	10.340	10.120	10.200	9.935	72,561,011
2023-07-03	9.870	10.290	9.850	10.220	9.955	126,645,382
2023-06-30	9.760	9.930	9.710	9.850	9.594	60,909,462
2023-06-29	9.660	9.820	9.640	9.750	9.497	52,201,581
2023-06-28	9.790	9.820	9.640	9.730	9.477	62,197,903
2023-06-27	9.390	9.870	9.340	9.820	9.565	115,027,275
2023-06-26	9.640	9.650	9.320	9.350	9.107	105,404,287
2023-06-21	9.710	9.920	9.600	9.790	9.536	94,460,057
2023-06-20	10.040	10.060	9.750	9.760	9.507	122,741,591
2023-06-19	10.400	10.420	10.020	10.060	9.799	113,631,239
2023-06-16	10.150	10.530	10.150	10.420	10.149	157,536,450
2023-06-15	9.960	10.080	9.870	10.050	9.789	82,188,074
2023-06-14	10.100	10.220	9.960	9.970	9.711	97,822,952
2023-06-13	10.280	10.370	10.010	10.130	9.867	98,649,082
2023-06-12	10.420	10.440	10.160	10.320	10.052	87,889,084
2023-06-09	10.480	10.730	10.410	10.500	10.227	106,334,857
2023-06-08	10.000	10.530	9.980	10.480	10.208	134,855,998
2023-06-07	10.100	10.240	9.960	10.040	9.779	72,228,451
2023-06-06	10.060	10.430	10.020	10.150	9.886	100,763,792
2023-06-05	10.220	10.310	9.980	10.060	9.799	99,618,343
2023-06-02	10.560	10.580	10.170	10.210	9.945	119,289,104
2023-06-01	10.350	10.690	10.300	10.500	10.227	111,613,007
2023-05-31	10.360	10.590	10.320	10.390	10.120	111,456,057
2023-05-30	9.930	10.630	9.930	10.460	10.188	206,330,236
2023-05-29	9.800	10.100	9.780	10.030	9.770	151,948,148
2023-05-26	9.820	9.860	9.650	9.750	9.497	98,362,915
2023-05-25	9.760	9.860	9.680	9.850	9.594	123,105,355
2023-05-24	10.090	10.200	9.780	9.820	9.565	189,071,914
2023-05-23	10.360	10.550	10.200	10.230	9.964	111,090,107
2023-05-22	10.390	10.530	10.270	10.350	10.081	114,786,490
2023-05-19	10.710	10.710	10.330	10.520	10.247	146,610,762
2023-05-18	10.590	11.060	10.500	10.800	10.520	174,264,257
2023-05-17	10.540	10.690	10.350	10.580	10.305	117,630,672
2023-05-16	10.960	11.030	10.550	10.600	10.325	149,453,293
2023-05-15	11.070	11.080	10.570	11.000	10.714	189,249,305
2023-05-12	11.640	11.780	10.940	10.990	10.705	246,871,805
2023-05-11	11.600	11.830	11.450	11.760	11.455	131,102,480
2023-05-10	12.000	12.070	11.370	11.640	11.338	222,399,904
2023-05-09	12.560	12.980	11.860	11.970	11.659	238,486,682
2023-05-08	12.290	13.080	12.150	12.530	12.205	248,373,460
2023-05-05	12.350	13.000	12.150	12.280	11.961	213,333,604
2023-05-04	11.700	12.530	11.520	12.390	12.068	248,938,821
2023-04-28	11.270	11.990	10.950	11.900	11.591	208,313,920
2023-04-27	10.900	11.550	10.850	11.170	10.880	188,589,624

← NewerPage 14 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.