China Railway Construction Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	7.960	8.080	7.960	8.070	8.070	52,825,180
2025-10-20	8.000	8.020	7.940	7.960	7.960	35,662,800
2025-10-17	8.040	8.080	7.980	7.990	7.990	44,253,195
2025-10-16	8.060	8.060	8.010	8.040	8.040	38,212,535
2025-10-15	8.100	8.130	8.010	8.070	8.070	49,019,226
2025-10-14	8.080	8.130	8.060	8.080	8.080	54,477,904
2025-10-13	8.020	8.080	7.970	8.080	8.080	67,733,068
2025-10-10	8.010	8.220	7.980	8.140	8.140	107,128,688
2025-10-09	7.850	8.050	7.840	8.050	8.050	79,924,287
2025-09-30	7.830	7.880	7.790	7.850	7.850	34,623,839
2025-09-29	7.800	7.840	7.720	7.820	7.820	37,777,136
2025-09-26	7.780	7.840	7.750	7.800	7.800	36,741,258
2025-09-25	7.860	7.870	7.780	7.780	7.780	47,293,501
2025-09-24	7.880	7.910	7.830	7.870	7.870	44,357,574
2025-09-23	7.860	7.940	7.780	7.920	7.920	46,069,790
2025-09-22	7.920	7.930	7.840	7.870	7.870	38,756,823
2025-09-19	7.920	7.950	7.900	7.930	7.930	30,995,072
2025-09-18	8.040	8.050	7.890	7.920	7.920	54,365,889
2025-09-17	8.010	8.070	7.970	8.060	8.060	43,050,955
2025-09-16	8.020	8.030	7.970	8.020	8.020	28,579,100
2025-09-15	8.020	8.050	7.980	8.020	8.020	32,979,867
2025-09-12	8.010	8.070	8.000	8.020	8.020	50,546,174
2025-09-11	7.950	8.020	7.940	8.020	8.020	39,362,891
2025-09-10	8.000	8.010	7.940	7.970	7.970	23,495,994
2025-09-09	8.030	8.040	7.960	8.000	8.000	28,938,296
2025-09-08	7.960	8.040	7.940	8.030	8.030	39,197,815
2025-09-05	7.940	7.990	7.900	7.970	7.970	37,233,678
2025-09-04	7.990	7.990	7.890	7.940	7.940	48,653,541
2025-09-03	8.070	8.090	7.950	7.990	7.990	49,329,829
2025-09-02	8.070	8.100	8.030	8.070	8.070	54,700,852
2025-09-01	8.120	8.140	8.070	8.090	8.090	49,948,547
2025-08-29	8.150	8.260	8.120	8.130	8.130	62,686,415
2025-08-28	8.100	8.150	8.030	8.130	8.130	61,279,281
2025-08-27	8.270	8.280	8.110	8.110	8.110	77,111,875
2025-08-26	8.300	8.300	8.250	8.260	8.260	52,947,345
2025-08-25	8.230	8.330	8.220	8.320	8.320	96,452,937
2025-08-22	8.170	8.230	8.120	8.230	8.230	69,549,676
2025-08-21	8.130	8.220	8.120	8.180	8.180	87,529,933
2025-08-20	8.070	8.110	8.040	8.110	8.110	48,760,038
2025-08-19	8.120	8.140	8.070	8.090	8.090	61,931,562
2025-08-18	8.100	8.160	8.090	8.110	8.110	66,086,159
2025-08-15	8.070	8.120	8.070	8.090	8.090	52,989,110
2025-08-14	8.170	8.210	8.080	8.090	8.090	57,156,535
2025-08-13	8.200	8.230	8.160	8.170	8.170	54,001,528
2025-08-12	8.230	8.260	8.170	8.200	8.200	50,359,849
2025-08-11	8.340	8.370	8.220	8.230	8.230	75,790,002
2025-08-08	8.100	8.210	8.070	8.210	8.210	59,848,304
2025-08-07	8.120	8.150	8.090	8.100	8.100	29,846,342
2025-08-06	8.120	8.120	8.070	8.100	8.100	28,446,687
2025-08-05	8.090	8.120	8.070	8.120	8.120	27,878,626
2025-08-04	8.050	8.090	8.040	8.080	8.080	26,302,508
2025-08-01	8.050	8.080	8.040	8.060	8.060	27,931,130
2025-07-31	8.160	8.180	8.040	8.060	8.060	65,780,619
2025-07-30	8.170	8.240	8.150	8.180	8.180	54,565,032
2025-07-29	8.210	8.230	8.140	8.180	8.180	63,131,021
2025-07-28	8.260	8.270	8.210	8.220	8.220	54,345,492
2025-07-25	8.430	8.440	8.240	8.260	8.260	123,018,496
2025-07-24	8.430	8.510	8.330	8.460	8.460	134,206,204
2025-07-23	8.930	8.930	8.420	8.430	8.430	228,809,340
2025-07-22	8.480	8.810	8.260	8.810	8.810	292,397,833

← NewerPage 5 of 21 · 1,212 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.