China Railway Construction Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	8.320	8.360	8.050	8.060	7.601	74,079,434
2022-01-27	8.320	8.480	8.260	8.310	7.836	78,456,103
2022-01-26	8.200	8.370	8.170	8.350	7.874	70,294,765
2022-01-25	8.310	8.480	8.170	8.180	7.714	75,622,756
2022-01-24	8.240	8.570	8.170	8.400	7.921	105,460,023
2022-01-21	8.410	8.450	8.220	8.230	7.761	74,453,078
2022-01-20	8.410	8.600	8.280	8.470	7.987	139,970,699
2022-01-19	8.280	8.470	8.270	8.380	7.902	121,223,921
2022-01-18	7.930	8.440	7.900	8.350	7.874	138,874,439
2022-01-17	7.910	7.980	7.850	7.930	7.478	42,121,358
2022-01-14	8.070	8.090	7.910	7.920	7.469	70,379,553
2022-01-13	8.140	8.260	8.080	8.090	7.629	66,021,849
2022-01-12	8.330	8.330	8.100	8.140	7.676	80,566,975
2022-01-11	8.420	8.460	8.280	8.310	7.836	64,472,602
2022-01-10	8.350	8.490	8.250	8.420	7.940	113,567,945
2022-01-07	8.130	8.420	8.110	8.330	7.855	139,967,099
2022-01-06	7.800	8.250	7.790	8.160	7.695	165,059,073
2022-01-05	7.820	7.870	7.730	7.820	7.374	60,763,167
2022-01-04	7.830	7.840	7.760	7.820	7.374	43,005,085
2021-12-31	7.720	7.850	7.700	7.800	7.355	42,256,815
2021-12-30	7.730	7.770	7.700	7.720	7.280	41,924,866
2021-12-29	7.730	7.820	7.720	7.750	7.308	31,053,301
2021-12-28	7.840	7.870	7.700	7.750	7.308	54,921,111
2021-12-27	7.820	7.920	7.810	7.840	7.393	46,769,850
2021-12-24	7.880	7.890	7.810	7.820	7.374	41,742,674
2021-12-23	7.880	7.920	7.820	7.840	7.393	47,261,733
2021-12-22	8.030	8.050	7.860	7.930	7.478	62,326,115
2021-12-21	7.860	8.050	7.850	7.990	7.535	83,081,823
2021-12-20	7.770	7.960	7.750	7.930	7.478	95,787,079
2021-12-17	7.740	7.900	7.720	7.780	7.336	69,954,612
2021-12-16	7.580	7.790	7.580	7.730	7.289	58,625,361
2021-12-15	7.540	7.670	7.530	7.580	7.148	44,707,936
2021-12-14	7.680	7.680	7.520	7.550	7.120	56,394,848
2021-12-13	7.750	7.950	7.660	7.690	7.252	92,339,991
2021-12-10	7.730	7.830	7.650	7.650	7.214	55,549,809
2021-12-09	7.770	7.800	7.690	7.760	7.318	54,270,263
2021-12-08	7.820	7.870	7.730	7.770	7.327	63,837,850
2021-12-07	7.730	7.900	7.680	7.860	7.412	98,257,204
2021-12-06	7.770	7.900	7.640	7.660	7.223	75,711,928
2021-12-03	7.680	7.830	7.590	7.750	7.308	90,305,174
2021-12-02	7.350	7.750	7.340	7.730	7.289	139,983,742
2021-12-01	7.280	7.360	7.280	7.350	6.931	22,318,936
2021-11-30	7.350	7.390	7.280	7.300	6.884	23,665,970
2021-11-29	7.280	7.340	7.250	7.300	6.884	25,202,140
2021-11-26	7.380	7.410	7.340	7.370	6.950	30,694,476
2021-11-25	7.390	7.420	7.360	7.400	6.978	25,775,296
2021-11-24	7.390	7.420	7.360	7.390	6.969	31,986,852
2021-11-23	7.270	7.420	7.250	7.410	6.988	58,676,549
2021-11-22	7.330	7.340	7.270	7.290	6.874	31,820,982
2021-11-19	7.280	7.350	7.230	7.340	6.922	35,849,038
2021-11-18	7.340	7.350	7.280	7.290	6.874	28,582,680
2021-11-17	7.340	7.370	7.320	7.340	6.922	15,453,630
2021-11-16	7.380	7.430	7.310	7.320	6.903	28,390,207
2021-11-15	7.330	7.390	7.310	7.370	6.950	20,805,781
2021-11-12	7.380	7.380	7.310	7.340	6.922	26,500,469
2021-11-11	7.240	7.440	7.230	7.400	6.978	63,036,995
2021-11-10	7.220	7.280	7.150	7.280	6.865	43,864,863
2021-11-09	7.230	7.240	7.190	7.220	6.808	28,199,147
2021-11-08	7.250	7.260	7.210	7.220	6.808	27,072,812
2021-11-05	7.250	7.260	7.210	7.210	6.799	31,370,772

← NewerPage 20 of 21 · 1,216 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.