China Railway Construction Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	10.900	11.550	10.850	11.170	10.880	188,589,624
2023-04-26	11.360	11.380	10.820	11.000	10.714	211,736,661
2023-04-25	11.550	11.750	11.160	11.380	11.084	166,908,152
2023-04-24	11.360	11.880	11.290	11.540	11.240	203,878,438
2023-04-21	11.410	11.780	11.250	11.390	11.094	213,258,701
2023-04-20	10.750	11.580	10.700	11.510	11.211	224,215,577
2023-04-19	10.950	11.250	10.760	10.790	10.510	164,520,536
2023-04-18	10.700	11.090	10.600	11.020	10.734	206,870,412
2023-04-17	10.320	10.960	10.250	10.720	10.442	261,019,588
2023-04-14	10.090	10.440	9.950	10.390	10.120	202,937,304
2023-04-13	9.980	10.270	9.940	10.100	9.838	120,486,236
2023-04-12	9.990	10.190	9.780	10.080	9.818	120,754,756
2023-04-11	10.000	10.050	9.810	9.960	9.701	94,927,130
2023-04-10	9.810	10.260	9.780	10.020	9.760	156,396,145
2023-04-07	10.000	10.080	9.710	9.800	9.546	110,983,829
2023-04-06	10.080	10.340	9.880	10.040	9.779	238,547,676
2023-04-04	9.200	10.110	9.180	10.090	9.828	342,194,912
2023-04-03	9.010	9.290	9.000	9.190	8.951	112,753,238
2023-03-31	9.070	9.120	8.900	9.010	8.776	84,079,143
2023-03-30	8.920	9.050	8.760	9.020	8.786	106,384,603
2023-03-29	9.140	9.180	8.840	8.910	8.679	143,313,086
2023-03-28	9.290	9.360	9.180	9.220	8.981	97,563,687
2023-03-27	9.430	9.470	9.100	9.200	8.961	161,560,372
2023-03-24	9.750	9.800	9.410	9.480	9.234	183,558,816
2023-03-23	9.470	9.850	9.410	9.810	9.555	215,994,469
2023-03-22	9.540	9.740	9.330	9.500	9.253	163,696,456
2023-03-21	9.700	9.850	9.390	9.550	9.302	188,560,394
2023-03-20	9.970	10.390	9.670	9.710	9.458	325,342,963
2023-03-17	9.640	10.140	9.550	9.820	9.565	282,216,628
2023-03-16	9.410	9.770	9.380	9.640	9.390	284,769,389
2023-03-15	8.920	9.590	8.740	9.510	9.263	320,568,478
2023-03-14	8.870	9.160	8.830	8.920	8.688	185,853,219
2023-03-13	8.620	8.940	8.620	8.930	8.698	170,213,449
2023-03-10	8.580	8.670	8.460	8.480	8.260	100,249,824
2023-03-09	8.760	8.760	8.580	8.690	8.464	90,023,698
2023-03-08	8.670	8.800	8.600	8.780	8.552	101,006,937
2023-03-07	8.740	9.060	8.730	8.760	8.533	235,882,761
2023-03-06	8.950	8.970	8.680	8.740	8.513	163,990,676
2023-03-03	8.630	8.960	8.520	8.880	8.649	223,729,759
2023-03-02	8.270	8.720	8.260	8.580	8.357	218,440,374
2023-03-01	8.090	8.310	8.090	8.290	8.075	115,900,902
2023-02-28	8.030	8.110	7.960	8.110	7.899	51,519,335
2023-02-27	8.050	8.120	8.010	8.020	7.812	38,497,489
2023-02-24	8.110	8.120	8.010	8.070	7.860	45,017,627
2023-02-23	8.180	8.190	8.090	8.120	7.909	51,282,901
2023-02-22	8.130	8.250	8.110	8.180	7.968	66,725,010
2023-02-21	8.160	8.240	8.070	8.170	7.958	84,435,333
2023-02-20	7.860	8.150	7.830	8.130	7.919	133,535,709
2023-02-17	7.940	7.970	7.820	7.830	7.627	70,595,020
2023-02-16	7.960	8.150	7.900	7.950	7.744	119,132,685
2023-02-15	8.010	8.020	7.930	7.950	7.744	44,144,700
2023-02-14	8.050	8.060	7.970	8.020	7.812	46,957,275
2023-02-13	7.970	8.100	7.910	8.060	7.851	85,675,610
2023-02-10	7.910	8.030	7.890	7.980	7.773	59,619,950
2023-02-09	7.860	7.940	7.850	7.920	7.714	44,634,601
2023-02-08	8.020	8.040	7.870	7.880	7.675	69,614,842
2023-02-07	7.870	8.050	7.860	8.040	7.831	86,420,369
2023-02-06	7.810	7.960	7.780	7.890	7.685	58,225,994
2023-02-03	7.960	7.970	7.820	7.860	7.656	66,898,735
2023-02-02	7.990	8.030	7.930	7.980	7.773	70,534,110

← NewerPage 15 of 21 · 1,213 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.