China Railway Construction Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	6.870	7.020	6.870	7.020	6.838	32,364,159
2022-10-31	7.000	7.000	6.830	6.870	6.692	55,221,455
2022-10-28	7.120	7.190	7.040	7.050	6.867	32,393,903
2022-10-27	7.100	7.160	7.080	7.150	6.964	31,923,812
2022-10-26	7.090	7.150	7.060	7.080	6.896	33,555,001
2022-10-25	7.050	7.140	7.020	7.090	6.906	28,877,566
2022-10-24	7.230	7.300	7.020	7.020	6.838	54,725,472
2022-10-21	7.100	7.450	7.090	7.240	7.052	98,572,081
2022-10-20	7.010	7.050	6.980	7.020	6.838	20,623,462
2022-10-19	7.070	7.090	7.020	7.030	6.847	16,731,974
2022-10-18	7.120	7.130	7.060	7.070	6.886	17,664,602
2022-10-17	7.050	7.120	7.030	7.090	6.906	25,558,991
2022-10-14	7.040	7.110	7.020	7.090	6.906	28,594,041
2022-10-13	7.020	7.040	6.960	7.000	6.818	24,629,409
2022-10-12	6.980	7.070	6.930	7.060	6.877	19,605,540
2022-10-11	6.990	7.020	6.930	6.970	6.789	19,633,842
2022-10-10	6.990	7.070	6.970	7.010	6.828	28,433,372
2022-09-30	6.920	7.010	6.910	6.970	6.789	22,601,202
2022-09-29	7.060	7.090	6.900	6.930	6.750	28,649,805
2022-09-28	7.050	7.090	7.010	7.020	6.838	18,883,303
2022-09-27	7.040	7.100	7.000	7.080	6.896	18,066,713
2022-09-26	7.180	7.200	7.000	7.030	6.847	36,469,701
2022-09-23	7.180	7.270	7.160	7.210	7.023	24,929,119
2022-09-22	7.210	7.230	7.160	7.180	6.994	20,157,663
2022-09-21	7.190	7.270	7.120	7.240	7.052	23,354,816
2022-09-20	7.250	7.280	7.180	7.200	7.013	28,036,900
2022-09-19	7.250	7.310	7.170	7.230	7.042	30,241,412
2022-09-16	7.510	7.520	7.220	7.240	7.052	57,136,770
2022-09-15	7.500	7.570	7.440	7.520	7.325	33,639,506
2022-09-14	7.500	7.550	7.440	7.480	7.286	26,776,159
2022-09-13	7.610	7.670	7.550	7.560	7.364	34,239,160
2022-09-09	7.540	7.600	7.520	7.580	7.383	38,542,848
2022-09-08	7.550	7.580	7.480	7.540	7.344	26,119,257
2022-09-07	7.530	7.580	7.470	7.520	7.325	32,276,702
2022-09-06	7.530	7.550	7.490	7.530	7.334	31,140,498
2022-09-05	7.480	7.530	7.430	7.510	7.315	28,548,808
2022-09-02	7.500	7.520	7.410	7.470	7.276	35,693,211
2022-09-01	7.450	7.550	7.440	7.490	7.296	57,236,603
2022-08-31	7.390	7.470	7.370	7.430	7.237	47,331,897
2022-08-30	7.300	7.380	7.290	7.370	7.179	27,201,066
2022-08-29	7.250	7.320	7.230	7.310	7.120	20,624,333
2022-08-26	7.310	7.320	7.270	7.290	7.101	18,067,323
2022-08-25	7.260	7.320	7.230	7.310	7.120	23,663,243
2022-08-24	7.290	7.340	7.230	7.230	7.042	23,867,666
2022-08-23	7.320	7.320	7.260	7.300	7.110	18,380,326
2022-08-22	7.270	7.340	7.230	7.340	7.149	22,923,280
2022-08-19	7.230	7.310	7.220	7.270	7.081	20,773,279
2022-08-18	7.310	7.320	7.230	7.230	7.042	22,956,734
2022-08-17	7.300	7.340	7.260	7.340	7.149	18,808,216
2022-08-16	7.300	7.360	7.260	7.280	7.091	20,661,404
2022-08-15	7.300	7.340	7.260	7.310	7.120	24,202,114
2022-08-12	7.280	7.320	7.260	7.310	7.120	22,116,650
2022-08-11	7.190	7.280	7.190	7.270	7.081	22,082,042
2022-08-10	7.210	7.230	7.130	7.170	6.984	21,604,970
2022-08-09	7.240	7.250	7.210	7.220	7.033	18,276,430
2022-08-08	7.230	7.290	7.230	7.250	7.062	19,610,896
2022-08-05	7.170	7.260	7.150	7.260	7.071	22,373,208
2022-08-04	7.160	7.190	7.130	7.180	6.994	19,190,718
2022-08-03	7.170	7.230	7.130	7.130	6.945	30,392,442
2022-08-02	7.310	7.310	7.090	7.180	6.994	57,390,455

← NewerPage 17 of 21 · 1,212 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.