China Railway Construction Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 7.930 | 8.040 | 7.830 | 8.020 | 7.812 | 98,415,739 |
| 2023-01-31 | 7.900 | 7.940 | 7.860 | 7.910 | 7.705 | 42,537,490 |
| 2023-01-30 | 8.080 | 8.080 | 7.890 | 7.900 | 7.695 | 83,079,890 |
| 2023-01-20 | 7.800 | 8.030 | 7.780 | 8.000 | 7.792 | 95,266,882 |
| 2023-01-19 | 7.710 | 7.790 | 7.650 | 7.790 | 7.588 | 44,022,668 |
| 2023-01-18 | 7.730 | 7.780 | 7.720 | 7.730 | 7.529 | 30,654,041 |
| 2023-01-17 | 7.760 | 7.770 | 7.690 | 7.730 | 7.529 | 34,900,479 |
| 2023-01-16 | 7.680 | 7.870 | 7.620 | 7.770 | 7.568 | 85,227,834 |
| 2023-01-13 | 7.600 | 7.690 | 7.570 | 7.690 | 7.490 | 43,049,381 |
| 2023-01-12 | 7.690 | 7.720 | 7.570 | 7.610 | 7.412 | 62,980,517 |
| 2023-01-11 | 7.740 | 7.780 | 7.690 | 7.700 | 7.500 | 40,575,156 |
| 2023-01-10 | 7.800 | 7.810 | 7.680 | 7.730 | 7.529 | 43,395,476 |
| 2023-01-09 | 7.830 | 7.860 | 7.760 | 7.780 | 7.578 | 48,727,855 |
| 2023-01-06 | 7.900 | 7.930 | 7.790 | 7.820 | 7.617 | 57,971,334 |
| 2023-01-05 | 7.920 | 8.020 | 7.880 | 7.910 | 7.705 | 60,883,800 |
| 2023-01-04 | 7.870 | 7.970 | 7.830 | 7.930 | 7.724 | 62,025,053 |
| 2023-01-03 | 7.710 | 7.940 | 7.660 | 7.890 | 7.685 | 79,739,271 |
| 2022-12-30 | 7.660 | 7.760 | 7.640 | 7.730 | 7.529 | 43,531,376 |
| 2022-12-29 | 7.720 | 7.730 | 7.610 | 7.640 | 7.442 | 44,824,558 |
| 2022-12-28 | 7.780 | 7.810 | 7.690 | 7.750 | 7.549 | 44,697,064 |
| 2022-12-27 | 7.810 | 7.890 | 7.770 | 7.820 | 7.617 | 64,555,325 |
| 2022-12-26 | 7.810 | 7.830 | 7.650 | 7.790 | 7.588 | 58,131,408 |
| 2022-12-23 | 7.770 | 7.860 | 7.740 | 7.800 | 7.597 | 37,507,760 |
| 2022-12-22 | 7.950 | 8.050 | 7.770 | 7.820 | 7.617 | 72,149,334 |
| 2022-12-21 | 7.970 | 7.970 | 7.860 | 7.900 | 7.695 | 42,025,852 |
| 2022-12-20 | 7.930 | 8.040 | 7.920 | 7.940 | 7.734 | 66,768,311 |
| 2022-12-19 | 8.310 | 8.370 | 7.910 | 7.950 | 7.744 | 145,621,313 |
| 2022-12-16 | 8.290 | 8.500 | 8.280 | 8.390 | 8.172 | 82,854,921 |
| 2022-12-15 | 8.360 | 8.410 | 8.250 | 8.340 | 8.123 | 58,908,755 |
| 2022-12-14 | 8.410 | 8.470 | 8.260 | 8.350 | 8.133 | 84,081,766 |
| 2022-12-13 | 8.410 | 8.530 | 8.320 | 8.460 | 8.240 | 110,176,361 |
| 2022-12-12 | 8.620 | 8.730 | 8.430 | 8.460 | 8.240 | 143,511,264 |
| 2022-12-09 | 8.880 | 8.910 | 8.530 | 8.770 | 8.542 | 173,367,634 |
| 2022-12-08 | 8.750 | 8.920 | 8.620 | 8.860 | 8.630 | 183,774,397 |
| 2022-12-07 | 8.700 | 8.960 | 8.540 | 8.780 | 8.552 | 238,944,152 |
| 2022-12-06 | 8.790 | 9.080 | 8.660 | 8.710 | 8.484 | 382,289,243 |
| 2022-12-05 | 8.110 | 8.700 | 8.100 | 8.700 | 8.474 | 285,137,011 |
| 2022-12-02 | 7.880 | 7.940 | 7.780 | 7.910 | 7.705 | 74,404,074 |
| 2022-12-01 | 8.130 | 8.150 | 7.880 | 7.920 | 7.714 | 114,178,379 |
| 2022-11-30 | 8.080 | 8.180 | 8.030 | 8.110 | 7.899 | 87,406,638 |
| 2022-11-29 | 7.880 | 8.320 | 7.820 | 8.150 | 7.938 | 230,808,282 |
| 2022-11-28 | 7.700 | 7.950 | 7.660 | 7.750 | 7.549 | 99,091,299 |
| 2022-11-25 | 7.650 | 7.950 | 7.630 | 7.850 | 7.646 | 130,109,609 |
| 2022-11-24 | 7.800 | 7.810 | 7.620 | 7.670 | 7.471 | 130,105,479 |
| 2022-11-23 | 7.520 | 8.120 | 7.410 | 7.930 | 7.724 | 315,142,512 |
| 2022-11-22 | 7.090 | 7.800 | 7.080 | 7.510 | 7.315 | 232,533,125 |
| 2022-11-21 | 7.120 | 7.120 | 7.060 | 7.090 | 6.906 | 21,471,222 |
| 2022-11-18 | 7.170 | 7.180 | 7.100 | 7.120 | 6.935 | 31,367,155 |
| 2022-11-17 | 7.180 | 7.180 | 7.120 | 7.160 | 6.974 | 22,840,105 |
| 2022-11-16 | 7.220 | 7.240 | 7.160 | 7.170 | 6.984 | 28,292,800 |
| 2022-11-15 | 7.200 | 7.240 | 7.160 | 7.220 | 7.033 | 41,754,653 |
| 2022-11-14 | 7.250 | 7.350 | 7.200 | 7.210 | 7.023 | 47,710,568 |
| 2022-11-11 | 7.170 | 7.250 | 7.110 | 7.180 | 6.994 | 52,421,450 |
| 2022-11-10 | 7.050 | 7.090 | 6.990 | 7.070 | 6.886 | 22,249,765 |
| 2022-11-09 | 7.110 | 7.180 | 7.080 | 7.080 | 6.896 | 24,858,581 |
| 2022-11-08 | 7.090 | 7.120 | 7.060 | 7.100 | 6.916 | 23,813,909 |
| 2022-11-07 | 7.050 | 7.120 | 7.050 | 7.090 | 6.906 | 31,305,972 |
| 2022-11-04 | 6.960 | 7.090 | 6.960 | 7.070 | 6.886 | 35,313,742 |
| 2022-11-03 | 7.000 | 7.020 | 6.960 | 6.980 | 6.799 | 22,704,064 |
| 2022-11-02 | 7.010 | 7.060 | 6.980 | 7.030 | 6.847 | 24,313,662 |
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.