China Railway Construction Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 7.670 | 7.700 | 7.660 | 7.670 | 7.670 | 56,223,696 |
| 2026-01-14 | 7.820 | 7.850 | 7.660 | 7.670 | 7.670 | 128,063,564 |
| 2026-01-13 | 7.810 | 7.870 | 7.780 | 7.820 | 7.820 | 70,690,263 |
| 2026-01-12 | 7.790 | 7.820 | 7.780 | 7.810 | 7.810 | 49,477,516 |
| 2026-01-09 | 7.800 | 7.810 | 7.770 | 7.800 | 7.800 | 41,294,612 |
| 2026-01-08 | 7.790 | 7.810 | 7.750 | 7.800 | 7.800 | 32,952,430 |
| 2026-01-07 | 7.770 | 7.840 | 7.760 | 7.790 | 7.790 | 45,464,948 |
| 2026-01-06 | 7.700 | 7.790 | 7.690 | 7.770 | 7.770 | 47,914,225 |
| 2026-01-05 | 7.680 | 7.710 | 7.670 | 7.710 | 7.710 | 33,601,072 |
| 2025-12-31 | 7.690 | 7.720 | 7.670 | 7.670 | 7.670 | 27,692,600 |
| 2025-12-30 | 7.750 | 7.760 | 7.690 | 7.700 | 7.700 | 36,639,117 |
| 2025-12-29 | 7.810 | 7.840 | 7.760 | 7.770 | 7.770 | 34,463,031 |
| 2025-12-26 | 7.800 | 7.820 | 7.770 | 7.810 | 7.810 | 22,274,588 |
| 2025-12-25 | 7.820 | 7.830 | 7.780 | 7.810 | 7.810 | 23,234,228 |
| 2025-12-24 | 7.800 | 7.830 | 7.780 | 7.820 | 7.820 | 22,278,866 |
| 2025-12-23 | 7.780 | 7.820 | 7.770 | 7.790 | 7.790 | 19,642,200 |
| 2025-12-22 | 7.810 | 7.810 | 7.770 | 7.780 | 7.780 | 21,676,100 |
| 2025-12-19 | 7.780 | 7.810 | 7.760 | 7.800 | 7.800 | 19,438,926 |
| 2025-12-18 | 7.750 | 7.790 | 7.740 | 7.780 | 7.780 | 17,362,200 |
| 2025-12-17 | 7.730 | 7.790 | 7.690 | 7.760 | 7.760 | 21,694,595 |
| 2025-12-16 | 7.780 | 7.790 | 7.720 | 7.730 | 7.730 | 22,216,760 |
| 2025-12-15 | 7.800 | 7.830 | 7.780 | 7.780 | 7.780 | 25,455,652 |
| 2025-12-12 | 7.770 | 7.830 | 7.750 | 7.810 | 7.810 | 45,708,943 |
| 2025-12-11 | 7.770 | 7.810 | 7.750 | 7.780 | 7.780 | 31,443,552 |
| 2025-12-10 | 7.670 | 7.780 | 7.660 | 7.770 | 7.770 | 30,660,980 |
| 2025-12-09 | 7.760 | 7.770 | 7.680 | 7.680 | 7.680 | 33,100,190 |
| 2025-12-08 | 7.810 | 7.820 | 7.760 | 7.760 | 7.760 | 22,401,355 |
| 2025-12-05 | 7.770 | 7.820 | 7.750 | 7.800 | 7.800 | 24,562,733 |
| 2025-12-04 | 7.770 | 7.800 | 7.760 | 7.790 | 7.790 | 18,854,900 |
| 2025-12-03 | 7.790 | 7.790 | 7.750 | 7.770 | 7.770 | 23,949,300 |
| 2025-12-02 | 7.760 | 7.790 | 7.740 | 7.790 | 7.790 | 20,752,935 |
| 2025-12-01 | 7.730 | 7.780 | 7.710 | 7.770 | 7.770 | 27,684,201 |
| 2025-11-28 | 7.730 | 7.740 | 7.690 | 7.730 | 7.730 | 18,609,078 |
| 2025-11-27 | 7.730 | 7.760 | 7.710 | 7.730 | 7.730 | 16,272,009 |
| 2025-11-26 | 7.760 | 7.800 | 7.740 | 7.740 | 7.740 | 17,214,200 |
| 2025-11-25 | 7.730 | 7.770 | 7.720 | 7.750 | 7.750 | 17,655,731 |
| 2025-11-24 | 7.680 | 7.770 | 7.680 | 7.730 | 7.730 | 34,298,100 |
| 2025-11-21 | 7.800 | 7.810 | 7.670 | 7.700 | 7.700 | 62,250,613 |
| 2025-11-20 | 7.860 | 7.890 | 7.830 | 7.840 | 7.840 | 37,588,704 |
| 2025-11-19 | 7.860 | 7.880 | 7.830 | 7.840 | 7.840 | 26,095,012 |
| 2025-11-18 | 7.900 | 7.910 | 7.830 | 7.860 | 7.860 | 32,950,318 |
| 2025-11-17 | 7.950 | 7.960 | 7.890 | 7.910 | 7.910 | 44,433,000 |
| 2025-11-14 | 8.000 | 8.030 | 7.960 | 7.970 | 7.970 | 37,764,020 |
| 2025-11-13 | 8.020 | 8.040 | 7.990 | 8.030 | 8.030 | 35,062,209 |
| 2025-11-12 | 8.050 | 8.070 | 8.010 | 8.030 | 8.030 | 34,160,496 |
| 2025-11-11 | 8.060 | 8.070 | 8.010 | 8.050 | 8.050 | 30,072,926 |
| 2025-11-10 | 8.010 | 8.060 | 7.990 | 8.060 | 8.060 | 32,254,555 |
| 2025-11-07 | 8.000 | 8.040 | 7.990 | 8.020 | 8.020 | 29,375,455 |
| 2025-11-06 | 7.960 | 8.070 | 7.940 | 8.010 | 8.010 | 47,321,300 |
| 2025-11-05 | 7.950 | 7.980 | 7.910 | 7.960 | 7.960 | 32,891,300 |
| 2025-11-04 | 7.980 | 8.000 | 7.940 | 7.970 | 7.970 | 36,675,879 |
| 2025-11-03 | 7.960 | 8.000 | 7.940 | 7.990 | 7.990 | 30,757,542 |
| 2025-10-31 | 8.060 | 8.060 | 7.940 | 7.950 | 7.950 | 67,518,505 |
| 2025-10-30 | 8.060 | 8.130 | 8.040 | 8.050 | 8.050 | 47,216,142 |
| 2025-10-29 | 8.010 | 8.070 | 7.990 | 8.060 | 8.060 | 45,323,702 |
| 2025-10-28 | 8.150 | 8.150 | 8.020 | 8.030 | 8.030 | 54,223,143 |
| 2025-10-27 | 8.090 | 8.170 | 8.030 | 8.160 | 8.160 | 66,473,255 |
| 2025-10-24 | 8.090 | 8.110 | 8.050 | 8.090 | 8.090 | 41,611,858 |
| 2025-10-23 | 8.050 | 8.090 | 8.000 | 8.090 | 8.090 | 37,640,166 |
| 2025-10-22 | 8.090 | 8.120 | 8.050 | 8.070 | 8.070 | 41,120,300 |
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.