China Railway Construction Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 8.230 | 8.390 | 8.140 | 8.230 | 7.761 | 98,446,011 |
| 2022-05-05 | 8.490 | 8.580 | 8.430 | 8.460 | 7.978 | 130,313,175 |
| 2022-04-29 | 8.300 | 8.460 | 8.190 | 8.420 | 7.940 | 136,459,950 |
| 2022-04-28 | 7.920 | 8.330 | 7.870 | 8.310 | 7.836 | 144,280,552 |
| 2022-04-27 | 7.960 | 8.120 | 7.810 | 8.010 | 7.553 | 168,942,755 |
| 2022-04-26 | 7.620 | 7.960 | 7.560 | 7.720 | 7.280 | 100,381,968 |
| 2022-04-25 | 7.700 | 8.040 | 7.530 | 7.530 | 7.101 | 86,909,047 |
| 2022-04-22 | 7.590 | 7.830 | 7.570 | 7.770 | 7.327 | 56,562,747 |
| 2022-04-21 | 7.810 | 7.840 | 7.620 | 7.630 | 7.195 | 53,559,920 |
| 2022-04-20 | 8.080 | 8.080 | 7.810 | 7.820 | 7.374 | 76,880,496 |
| 2022-04-19 | 8.010 | 8.140 | 7.980 | 8.110 | 7.648 | 55,198,917 |
| 2022-04-18 | 8.190 | 8.210 | 7.980 | 8.000 | 7.544 | 84,250,465 |
| 2022-04-15 | 8.240 | 8.450 | 8.200 | 8.220 | 7.751 | 86,152,301 |
| 2022-04-14 | 8.300 | 8.350 | 8.170 | 8.280 | 7.808 | 82,587,419 |
| 2022-04-13 | 8.350 | 8.460 | 8.240 | 8.260 | 7.789 | 84,459,807 |
| 2022-04-12 | 8.400 | 8.560 | 8.230 | 8.430 | 7.949 | 122,440,278 |
| 2022-04-11 | 8.500 | 8.590 | 8.390 | 8.470 | 7.987 | 145,948,030 |
| 2022-04-08 | 8.280 | 8.470 | 8.260 | 8.460 | 7.978 | 181,938,119 |
| 2022-04-07 | 8.120 | 8.290 | 8.100 | 8.100 | 7.638 | 116,422,560 |
| 2022-04-06 | 7.720 | 8.220 | 7.700 | 8.180 | 7.714 | 154,877,658 |
| 2022-04-01 | 7.650 | 7.750 | 7.610 | 7.720 | 7.280 | 53,816,300 |
| 2022-03-31 | 7.650 | 7.760 | 7.630 | 7.660 | 7.223 | 50,629,320 |
| 2022-03-30 | 7.560 | 7.700 | 7.550 | 7.690 | 7.252 | 54,950,231 |
| 2022-03-29 | 7.570 | 7.590 | 7.500 | 7.540 | 7.110 | 28,534,089 |
| 2022-03-28 | 7.380 | 7.610 | 7.350 | 7.580 | 7.148 | 50,948,747 |
| 2022-03-25 | 7.490 | 7.530 | 7.410 | 7.430 | 7.006 | 38,945,131 |
| 2022-03-24 | 7.510 | 7.570 | 7.480 | 7.500 | 7.072 | 32,787,304 |
| 2022-03-23 | 7.560 | 7.650 | 7.470 | 7.560 | 7.129 | 45,267,451 |
| 2022-03-22 | 7.490 | 7.590 | 7.470 | 7.580 | 7.148 | 49,334,628 |
| 2022-03-21 | 7.550 | 7.560 | 7.410 | 7.460 | 7.035 | 45,127,224 |
| 2022-03-18 | 7.360 | 7.560 | 7.300 | 7.540 | 7.110 | 61,661,002 |
| 2022-03-17 | 7.450 | 7.480 | 7.340 | 7.380 | 6.959 | 58,964,474 |
| 2022-03-16 | 7.290 | 7.420 | 7.150 | 7.350 | 6.931 | 73,093,352 |
| 2022-03-15 | 7.540 | 7.540 | 7.210 | 7.210 | 6.799 | 75,208,026 |
| 2022-03-14 | 7.680 | 7.830 | 7.570 | 7.580 | 7.148 | 48,627,597 |
| 2022-03-11 | 7.710 | 7.790 | 7.560 | 7.760 | 7.318 | 55,742,636 |
| 2022-03-10 | 7.950 | 8.000 | 7.780 | 7.810 | 7.365 | 59,137,284 |
| 2022-03-09 | 7.910 | 8.010 | 7.550 | 7.850 | 7.403 | 70,355,340 |
| 2022-03-08 | 8.100 | 8.160 | 7.910 | 7.920 | 7.469 | 73,684,601 |
| 2022-03-07 | 8.010 | 8.280 | 8.000 | 8.090 | 7.629 | 104,435,932 |
| 2022-03-04 | 8.150 | 8.160 | 8.030 | 8.080 | 7.619 | 45,716,775 |
| 2022-03-03 | 8.100 | 8.230 | 8.070 | 8.190 | 7.723 | 67,705,605 |
| 2022-03-02 | 8.000 | 8.140 | 7.990 | 8.070 | 7.610 | 48,417,407 |
| 2022-03-01 | 7.990 | 8.100 | 7.980 | 8.080 | 7.619 | 55,596,225 |
| 2022-02-28 | 7.950 | 7.990 | 7.850 | 7.980 | 7.525 | 42,501,345 |
| 2022-02-25 | 8.100 | 8.170 | 7.860 | 7.980 | 7.525 | 105,446,973 |
| 2022-02-24 | 8.270 | 8.300 | 8.000 | 8.060 | 7.601 | 95,308,900 |
| 2022-02-23 | 8.410 | 8.420 | 8.210 | 8.320 | 7.846 | 90,803,896 |
| 2022-02-22 | 8.450 | 8.490 | 8.310 | 8.390 | 7.912 | 80,212,305 |
| 2022-02-21 | 8.610 | 8.620 | 8.420 | 8.540 | 8.053 | 102,968,979 |
| 2022-02-18 | 8.420 | 8.650 | 8.410 | 8.650 | 8.157 | 89,107,707 |
| 2022-02-17 | 8.590 | 8.620 | 8.450 | 8.490 | 8.006 | 69,794,135 |
| 2022-02-16 | 8.510 | 8.750 | 8.500 | 8.580 | 8.091 | 103,352,504 |
| 2022-02-15 | 8.470 | 8.560 | 8.360 | 8.470 | 7.987 | 70,918,294 |
| 2022-02-14 | 8.530 | 8.640 | 8.410 | 8.470 | 7.987 | 73,399,250 |
| 2022-02-11 | 8.650 | 8.880 | 8.560 | 8.590 | 8.100 | 109,001,206 |
| 2022-02-10 | 8.580 | 8.830 | 8.560 | 8.710 | 8.213 | 92,711,579 |
| 2022-02-09 | 8.700 | 8.730 | 8.600 | 8.610 | 8.119 | 81,839,286 |
| 2022-02-08 | 8.750 | 8.770 | 8.550 | 8.760 | 8.261 | 125,783,209 |
| 2022-02-07 | 8.200 | 8.780 | 8.190 | 8.750 | 8.251 | 175,839,237 |
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.