China Railway Construction Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 7.250 | 7.260 | 7.210 | 7.210 | 6.799 | 31,370,772 |
| 2021-11-04 | 7.270 | 7.280 | 7.230 | 7.260 | 6.846 | 31,258,390 |
| 2021-11-03 | 7.250 | 7.300 | 7.220 | 7.260 | 6.846 | 37,079,852 |
| 2021-11-02 | 7.470 | 7.480 | 7.220 | 7.270 | 6.856 | 77,575,734 |
| 2021-11-01 | 7.400 | 7.500 | 7.390 | 7.470 | 7.044 | 49,776,624 |
| 2021-10-29 | 7.380 | 7.450 | 7.340 | 7.440 | 7.016 | 31,908,773 |
| 2021-10-28 | 7.450 | 7.480 | 7.350 | 7.380 | 6.959 | 36,841,690 |
| 2021-10-27 | 7.580 | 7.620 | 7.440 | 7.450 | 7.025 | 46,277,637 |
| 2021-10-26 | 7.610 | 7.760 | 7.590 | 7.600 | 7.167 | 48,198,657 |
| 2021-10-25 | 7.520 | 7.670 | 7.500 | 7.630 | 7.195 | 44,609,067 |
| 2021-10-22 | 7.630 | 7.700 | 7.550 | 7.570 | 7.138 | 51,766,803 |
| 2021-10-21 | 7.670 | 7.740 | 7.630 | 7.640 | 7.204 | 43,000,296 |
| 2021-10-20 | 7.730 | 7.740 | 7.660 | 7.680 | 7.242 | 33,527,981 |
| 2021-10-19 | 7.680 | 7.780 | 7.660 | 7.730 | 7.289 | 40,573,105 |
| 2021-10-18 | 7.630 | 7.750 | 7.630 | 7.710 | 7.270 | 39,108,814 |
| 2021-10-15 | 7.740 | 7.750 | 7.620 | 7.630 | 7.195 | 50,793,578 |
| 2021-10-14 | 7.790 | 7.810 | 7.710 | 7.740 | 7.299 | 37,661,941 |
← NewerPage 21 of 21 · 1,217 trading days
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.