China Railway Construction Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 6.920 | 6.930 | 6.900 | 6.900 | 6.900 | 58,976,764 |
| 2026-04-17 | 6.950 | 6.960 | 6.910 | 6.930 | 6.930 | 57,842,436 |
| 2026-04-16 | 6.970 | 6.980 | 6.940 | 6.960 | 6.960 | 41,267,765 |
| 2026-04-15 | 6.980 | 6.990 | 6.960 | 6.960 | 6.960 | 30,914,379 |
| 2026-04-14 | 6.950 | 6.970 | 6.930 | 6.960 | 6.960 | 35,850,128 |
| 2026-04-13 | 6.960 | 6.970 | 6.920 | 6.930 | 6.930 | 51,491,582 |
| 2026-04-10 | 6.980 | 7.020 | 6.980 | 6.990 | 6.990 | 37,238,137 |
| 2026-04-09 | 7.010 | 7.010 | 6.960 | 6.970 | 6.970 | 36,994,669 |
| 2026-04-08 | 6.970 | 7.040 | 6.960 | 7.040 | 7.040 | 62,355,168 |
| 2026-04-07 | 6.930 | 6.940 | 6.890 | 6.910 | 6.910 | 35,439,708 |
| 2026-04-03 | 6.970 | 6.980 | 6.900 | 6.910 | 6.910 | 45,738,285 |
| 2026-04-02 | 7.050 | 7.050 | 6.940 | 6.970 | 6.970 | 54,643,867 |
| 2026-04-01 | 7.100 | 7.140 | 7.030 | 7.050 | 7.050 | 67,473,966 |
| 2026-03-31 | 7.000 | 7.110 | 6.970 | 7.050 | 7.050 | 78,114,195 |
| 2026-03-30 | 6.930 | 7.090 | 6.910 | 7.040 | 7.040 | 59,459,547 |
| 2026-03-27 | 6.930 | 7.000 | 6.910 | 6.990 | 6.990 | 37,895,614 |
| 2026-03-26 | 7.050 | 7.060 | 6.930 | 6.960 | 6.960 | 68,418,915 |
| 2026-03-25 | 6.980 | 7.070 | 6.970 | 7.050 | 7.050 | 55,300,955 |
| 2026-03-24 | 6.960 | 6.990 | 6.900 | 6.990 | 6.990 | 55,393,979 |
| 2026-03-23 | 7.100 | 7.110 | 6.890 | 6.900 | 6.900 | 132,187,748 |
| 2026-03-20 | 7.180 | 7.220 | 7.140 | 7.160 | 7.160 | 68,096,983 |
| 2026-03-19 | 7.240 | 7.270 | 7.180 | 7.190 | 7.190 | 90,590,226 |
| 2026-03-18 | 7.350 | 7.360 | 7.230 | 7.290 | 7.290 | 78,437,781 |
| 2026-03-17 | 7.390 | 7.430 | 7.330 | 7.330 | 7.330 | 79,983,417 |
| 2026-03-16 | 7.530 | 7.530 | 7.350 | 7.370 | 7.370 | 144,861,300 |
| 2026-03-13 | 7.390 | 7.590 | 7.370 | 7.510 | 7.510 | 208,880,437 |
| 2026-03-12 | 7.360 | 7.410 | 7.340 | 7.410 | 7.410 | 105,793,633 |
| 2026-03-11 | 7.270 | 7.390 | 7.230 | 7.370 | 7.370 | 107,407,669 |
| 2026-03-10 | 7.250 | 7.300 | 7.210 | 7.280 | 7.280 | 78,729,447 |
| 2026-03-09 | 7.220 | 7.270 | 7.200 | 7.220 | 7.220 | 82,654,052 |
| 2026-03-06 | 7.180 | 7.280 | 7.170 | 7.270 | 7.270 | 76,762,154 |
| 2026-03-05 | 7.190 | 7.260 | 7.180 | 7.200 | 7.200 | 94,286,132 |
| 2026-03-04 | 7.240 | 7.250 | 7.120 | 7.140 | 7.140 | 122,505,314 |
| 2026-03-03 | 7.340 | 7.360 | 7.240 | 7.250 | 7.250 | 117,648,639 |
| 2026-03-02 | 7.300 | 7.370 | 7.270 | 7.350 | 7.350 | 118,593,887 |
| 2026-02-27 | 7.340 | 7.390 | 7.330 | 7.360 | 7.360 | 87,397,536 |
| 2026-02-26 | 7.300 | 7.380 | 7.280 | 7.360 | 7.360 | 137,976,160 |
| 2026-02-25 | 7.310 | 7.510 | 7.270 | 7.290 | 7.290 | 298,263,425 |
| 2026-02-24 | 7.220 | 7.340 | 7.210 | 7.340 | 7.340 | 127,945,865 |
| 2026-02-13 | 7.230 | 7.240 | 7.170 | 7.170 | 7.170 | 57,323,789 |
| 2026-02-12 | 7.250 | 7.270 | 7.220 | 7.240 | 7.240 | 47,749,789 |
| 2026-02-11 | 7.240 | 7.250 | 7.220 | 7.240 | 7.240 | 31,650,965 |
| 2026-02-10 | 7.250 | 7.260 | 7.220 | 7.230 | 7.230 | 39,909,100 |
| 2026-02-09 | 7.270 | 7.290 | 7.240 | 7.260 | 7.260 | 50,353,287 |
| 2026-02-06 | 7.230 | 7.260 | 7.210 | 7.230 | 7.230 | 54,722,219 |
| 2026-02-05 | 7.260 | 7.280 | 7.230 | 7.270 | 7.270 | 67,865,989 |
| 2026-02-04 | 7.150 | 7.290 | 7.140 | 7.280 | 7.280 | 107,877,943 |
| 2026-02-03 | 7.190 | 7.210 | 7.120 | 7.170 | 7.170 | 63,987,545 |
| 2026-02-02 | 7.250 | 7.260 | 7.120 | 7.130 | 7.130 | 143,760,208 |
| 2026-01-30 | 7.310 | 7.390 | 7.250 | 7.270 | 7.270 | 139,404,477 |
| 2026-01-29 | 7.360 | 7.380 | 7.210 | 7.330 | 7.330 | 259,681,078 |
| 2026-01-28 | 7.330 | 7.590 | 7.300 | 7.320 | 7.320 | 411,479,076 |
| 2026-01-27 | 7.450 | 7.450 | 7.320 | 7.330 | 7.330 | 152,016,332 |
| 2026-01-26 | 7.400 | 7.500 | 7.310 | 7.490 | 7.490 | 311,841,895 |
| 2026-01-23 | 7.540 | 7.550 | 7.370 | 7.390 | 7.390 | 183,067,567 |
| 2026-01-22 | 7.600 | 7.670 | 7.520 | 7.530 | 7.530 | 112,884,683 |
| 2026-01-21 | 7.630 | 7.650 | 7.580 | 7.600 | 7.600 | 63,767,390 |
| 2026-01-20 | 7.510 | 7.650 | 7.500 | 7.640 | 7.640 | 85,503,049 |
| 2026-01-19 | 7.520 | 7.550 | 7.450 | 7.510 | 7.510 | 60,762,559 |
| 2026-01-16 | 7.680 | 7.870 | 7.510 | 7.530 | 7.530 | 238,015,522 |
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.