China Railway Construction Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	6.370	6.480	6.360	6.400	6.400	74,419,439
2026-07-16	6.340	6.390	6.320	6.370	6.370	43,823,855
2026-07-15	6.230	6.360	6.220	6.360	6.360	52,159,565
2026-07-14	6.160	6.250	6.150	6.240	6.240	41,063,971
2026-07-13	6.160	6.200	6.150	6.170	6.170	39,586,177
2026-07-10	6.090	6.200	6.050	6.170	6.170	49,771,952
2026-07-09	6.120	6.130	6.070	6.100	6.100	30,816,801
2026-07-08	6.080	6.150	6.060	6.140	6.140	30,400,301
2026-07-07	6.170	6.170	6.070	6.080	6.080	33,121,430
2026-07-06	6.110	6.180	6.090	6.180	6.180	37,393,611
2026-07-03	6.080	6.160	6.070	6.120	6.120	36,234,610
2026-07-02	6.030	6.130	6.020	6.080	6.080	42,448,450
2026-07-01	5.930	6.080	5.920	6.050	6.050	41,518,055
2026-06-30	6.020	6.020	5.950	5.950	5.950	35,881,621
2026-06-29	6.000	6.090	5.910	6.040	6.040	46,378,301
2026-06-26	6.120	6.160	6.020	6.020	6.020	49,519,721
2026-06-25	6.230	6.230	6.130	6.140	6.140	59,902,400
2026-06-24	6.280	6.310	6.230	6.230	6.230	44,492,081
2026-06-23	6.370	6.410	6.290	6.300	6.300	49,898,260
2026-06-22	6.270	6.380	6.220	6.360	6.360	63,853,903
2026-06-18	6.440	6.440	6.290	6.300	6.300	56,982,400
2026-06-17	6.330	6.570	6.260	6.480	6.480	90,173,223
2026-06-16	6.410	6.410	6.320	6.330	6.330	39,177,517
2026-06-15	6.440	6.490	6.380	6.420	6.420	43,873,252
2026-06-12	6.330	6.440	6.310	6.410	6.410	62,682,407
2026-06-11	6.280	6.340	6.240	6.310	6.310	39,588,925
2026-06-10	6.250	6.320	6.220	6.320	6.320	39,389,627
2026-06-09	6.250	6.290	6.220	6.270	6.270	31,370,798
2026-06-08	6.340	6.350	6.220	6.250	6.250	48,702,175
2026-06-05	6.310	6.410	6.310	6.360	6.360	40,360,401
2026-06-04	6.380	6.410	6.260	6.310	6.310	39,529,778
2026-06-03	6.440	6.440	6.340	6.390	6.390	50,191,405
2026-06-02	6.490	6.500	6.420	6.440	6.440	50,108,987
2026-06-01	6.400	6.500	6.350	6.490	6.490	59,709,615
2026-05-29	6.240	6.450	6.240	6.400	6.400	90,031,117
2026-05-28	6.240	6.290	6.200	6.230	6.230	47,174,779
2026-05-27	6.320	6.340	6.220	6.260	6.260	63,881,701
2026-05-26	6.340	6.350	6.290	6.340	6.340	55,875,884
2026-05-25	6.370	6.410	6.330	6.350	6.350	55,238,320
2026-05-22	6.430	6.440	6.330	6.370	6.370	54,184,140
2026-05-21	6.500	6.520	6.420	6.420	6.420	45,063,601
2026-05-20	6.580	6.580	6.480	6.490	6.490	46,298,785
2026-05-19	6.550	6.620	6.510	6.590	6.590	65,420,265
2026-05-18	6.580	6.580	6.470	6.500	6.500	64,086,420
2026-05-15	6.660	6.670	6.580	6.590	6.590	64,862,334
2026-05-14	6.750	6.760	6.660	6.660	6.660	61,458,042
2026-05-13	6.760	6.760	6.730	6.750	6.750	51,600,124
2026-05-12	6.780	6.800	6.750	6.760	6.760	55,235,453
2026-05-11	6.750	6.790	6.750	6.780	6.780	49,816,764
2026-05-08	6.750	6.760	6.720	6.750	6.750	42,568,931
2026-05-07	6.730	6.780	6.710	6.760	6.760	67,192,630
2026-05-06	6.750	6.760	6.710	6.720	6.720	80,206,468
2026-04-30	6.760	6.770	6.730	6.750	6.750	54,590,072
2026-04-29	6.770	6.800	6.750	6.790	6.790	43,624,940
2026-04-28	6.740	6.780	6.730	6.760	6.760	45,136,946
2026-04-27	6.810	6.810	6.740	6.740	6.740	56,003,175
2026-04-24	6.850	6.860	6.800	6.810	6.810	59,731,132
2026-04-23	6.870	6.890	6.850	6.860	6.860	46,742,099
2026-04-22	6.890	6.890	6.860	6.880	6.880	39,969,933
2026-04-21	6.900	6.920	6.890	6.890	6.890	55,230,106

← NewerPage 2 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.