China Railway Construction Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 7.340 | 7.360 | 7.290 | 7.350 | 7.159 | 27,528,812 |
| 2022-07-29 | 7.480 | 7.500 | 7.340 | 7.360 | 7.169 | 47,874,700 |
| 2022-07-28 | 7.560 | 7.570 | 7.450 | 7.470 | 7.276 | 42,990,832 |
| 2022-07-27 | 7.540 | 7.560 | 7.520 | 7.550 | 7.354 | 21,126,856 |
| 2022-07-26 | 7.500 | 7.550 | 7.480 | 7.530 | 7.334 | 30,123,093 |
| 2022-07-25 | 7.740 | 7.770 | 7.710 | 7.720 | 7.280 | 23,522,542 |
| 2022-07-22 | 7.730 | 7.750 | 7.700 | 7.730 | 7.289 | 27,053,500 |
| 2022-07-21 | 7.770 | 7.780 | 7.680 | 7.700 | 7.261 | 47,459,988 |
| 2022-07-20 | 7.820 | 7.840 | 7.770 | 7.780 | 7.336 | 27,295,762 |
| 2022-07-19 | 7.790 | 7.820 | 7.740 | 7.800 | 7.355 | 35,838,338 |
| 2022-07-18 | 7.710 | 7.830 | 7.700 | 7.780 | 7.336 | 36,588,852 |
| 2022-07-15 | 7.940 | 7.960 | 7.710 | 7.710 | 7.270 | 61,754,940 |
| 2022-07-14 | 8.140 | 8.140 | 7.930 | 7.940 | 7.487 | 61,486,982 |
| 2022-07-13 | 8.150 | 8.210 | 8.040 | 8.130 | 7.667 | 67,756,612 |
| 2022-07-12 | 7.960 | 8.190 | 7.950 | 8.100 | 7.638 | 83,368,346 |
| 2022-07-11 | 7.860 | 8.010 | 7.820 | 7.970 | 7.516 | 67,391,767 |
| 2022-07-08 | 7.820 | 7.910 | 7.810 | 7.880 | 7.431 | 43,464,469 |
| 2022-07-07 | 7.860 | 7.870 | 7.800 | 7.810 | 7.365 | 32,757,841 |
| 2022-07-06 | 7.970 | 8.000 | 7.830 | 7.850 | 7.403 | 44,298,008 |
| 2022-07-05 | 7.950 | 8.030 | 7.900 | 7.990 | 7.535 | 55,121,252 |
| 2022-07-04 | 7.910 | 7.980 | 7.880 | 7.950 | 7.497 | 50,026,500 |
| 2022-07-01 | 7.920 | 8.020 | 7.910 | 7.940 | 7.487 | 68,157,663 |
| 2022-06-30 | 7.900 | 7.930 | 7.840 | 7.900 | 7.450 | 53,679,825 |
| 2022-06-29 | 7.840 | 7.960 | 7.830 | 7.890 | 7.440 | 78,855,021 |
| 2022-06-28 | 7.790 | 7.830 | 7.750 | 7.830 | 7.384 | 43,581,977 |
| 2022-06-27 | 7.770 | 7.840 | 7.750 | 7.780 | 7.336 | 38,185,808 |
| 2022-06-24 | 7.810 | 7.830 | 7.750 | 7.770 | 7.327 | 55,346,070 |
| 2022-06-23 | 7.780 | 7.830 | 7.750 | 7.820 | 7.374 | 33,655,493 |
| 2022-06-22 | 7.900 | 7.910 | 7.780 | 7.790 | 7.346 | 36,001,958 |
| 2022-06-21 | 7.890 | 7.960 | 7.840 | 7.890 | 7.440 | 39,325,530 |
| 2022-06-20 | 7.900 | 7.940 | 7.820 | 7.890 | 7.440 | 46,604,393 |
| 2022-06-17 | 7.840 | 7.900 | 7.780 | 7.900 | 7.450 | 48,654,228 |
| 2022-06-16 | 7.990 | 8.030 | 7.860 | 7.870 | 7.421 | 70,508,498 |
| 2022-06-15 | 7.800 | 8.080 | 7.770 | 7.990 | 7.535 | 122,570,380 |
| 2022-06-14 | 7.710 | 7.810 | 7.680 | 7.800 | 7.355 | 46,540,980 |
| 2022-06-13 | 7.840 | 7.840 | 7.710 | 7.760 | 7.318 | 60,771,486 |
| 2022-06-10 | 7.800 | 7.870 | 7.780 | 7.870 | 7.421 | 57,541,782 |
| 2022-06-09 | 7.760 | 7.910 | 7.760 | 7.850 | 7.403 | 76,134,322 |
| 2022-06-08 | 7.890 | 7.910 | 7.720 | 7.790 | 7.346 | 64,348,267 |
| 2022-06-07 | 7.800 | 7.880 | 7.780 | 7.860 | 7.412 | 50,869,573 |
| 2022-06-06 | 7.880 | 7.880 | 7.750 | 7.820 | 7.374 | 74,081,808 |
| 2022-06-02 | 7.920 | 7.940 | 7.850 | 7.880 | 7.431 | 42,314,966 |
| 2022-06-01 | 7.920 | 7.970 | 7.850 | 7.890 | 7.440 | 51,930,421 |
| 2022-05-31 | 8.010 | 8.030 | 7.870 | 7.940 | 7.487 | 81,053,713 |
| 2022-05-30 | 8.150 | 8.180 | 8.000 | 8.030 | 7.572 | 54,067,173 |
| 2022-05-27 | 8.150 | 8.170 | 8.060 | 8.150 | 7.685 | 54,338,318 |
| 2022-05-26 | 8.090 | 8.200 | 8.080 | 8.110 | 7.648 | 61,988,712 |
| 2022-05-25 | 7.950 | 8.050 | 7.930 | 8.040 | 7.582 | 51,706,458 |
| 2022-05-24 | 8.180 | 8.200 | 7.950 | 7.970 | 7.516 | 63,118,086 |
| 2022-05-23 | 8.360 | 8.360 | 8.150 | 8.190 | 7.723 | 60,408,388 |
| 2022-05-20 | 8.360 | 8.400 | 8.300 | 8.370 | 7.893 | 65,542,872 |
| 2022-05-19 | 8.010 | 8.370 | 7.980 | 8.350 | 7.874 | 70,756,477 |
| 2022-05-18 | 8.220 | 8.260 | 8.070 | 8.080 | 7.619 | 55,516,603 |
| 2022-05-17 | 8.290 | 8.320 | 8.150 | 8.240 | 7.770 | 39,014,811 |
| 2022-05-16 | 8.380 | 8.430 | 8.230 | 8.290 | 7.817 | 46,454,417 |
| 2022-05-13 | 8.350 | 8.490 | 8.300 | 8.370 | 7.893 | 46,858,070 |
| 2022-05-12 | 8.370 | 8.480 | 8.250 | 8.350 | 7.874 | 54,387,805 |
| 2022-05-11 | 8.540 | 8.610 | 8.370 | 8.400 | 7.921 | 100,417,175 |
| 2022-05-10 | 8.240 | 8.600 | 8.230 | 8.560 | 8.072 | 110,024,316 |
| 2022-05-09 | 8.230 | 8.480 | 8.220 | 8.380 | 7.902 | 61,658,453 |
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.