China Railway Construction Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	8.000	8.100	8.000	8.090	8.090	29,133,472
2025-04-21	8.070	8.080	8.000	8.020	8.020	24,084,080
2025-04-18	8.030	8.090	8.010	8.070	8.070	19,445,500
2025-04-17	8.020	8.080	8.000	8.060	8.060	25,622,100
2025-04-16	7.930	8.060	7.880	8.060	8.060	46,117,479
2025-04-15	7.990	7.990	7.880	7.940	7.940	28,490,991
2025-04-14	8.010	8.020	7.970	7.980	7.980	29,898,702
2025-04-11	8.070	8.100	7.960	8.000	8.000	41,089,959
2025-04-10	8.110	8.110	7.980	8.080	8.080	56,395,101
2025-04-09	8.030	8.130	7.870	8.060	8.060	71,101,713
2025-04-08	7.590	8.050	7.590	8.040	8.040	104,774,022
2025-04-07	7.850	7.880	7.290	7.600	7.600	98,078,522
2025-04-03	8.010	8.150	7.980	8.100	8.100	30,240,903
2025-04-02	8.050	8.080	8.020	8.050	8.050	21,457,511
2025-04-01	7.960	8.060	7.950	8.040	8.040	39,666,048
2025-03-31	8.160	8.180	7.920	7.920	7.920	63,953,584
2025-03-28	8.210	8.230	8.140	8.180	8.180	35,294,070
2025-03-27	8.260	8.270	8.210	8.220	8.220	30,727,501
2025-03-26	8.280	8.300	8.240	8.270	8.270	27,158,781
2025-03-25	8.240	8.290	8.210	8.280	8.280	29,336,655
2025-03-24	8.280	8.310	8.190	8.230	8.230	34,184,210
2025-03-21	8.310	8.410	8.260	8.260	8.260	49,139,701
2025-03-20	8.280	8.350	8.270	8.320	8.320	31,490,676
2025-03-19	8.340	8.360	8.260	8.280	8.280	36,644,400
2025-03-18	8.400	8.420	8.340	8.350	8.350	29,109,180
2025-03-17	8.370	8.430	8.370	8.390	8.390	39,825,005
2025-03-14	8.220	8.370	8.210	8.360	8.360	59,565,276
2025-03-13	8.230	8.280	8.200	8.230	8.230	30,525,899
2025-03-12	8.210	8.300	8.180	8.240	8.240	34,410,431
2025-03-11	8.170	8.210	8.150	8.200	8.200	33,043,547
2025-03-10	8.290	8.300	8.200	8.210	8.210	38,217,077
2025-03-07	8.350	8.360	8.280	8.290	8.290	35,781,610
2025-03-06	8.350	8.400	8.300	8.380	8.380	38,481,180
2025-03-05	8.340	8.380	8.290	8.340	8.340	34,893,912
2025-03-04	8.370	8.380	8.320	8.350	8.350	29,328,806
2025-03-03	8.410	8.470	8.360	8.380	8.380	44,311,048
2025-02-28	8.420	8.540	8.400	8.410	8.410	60,476,778
2025-02-27	8.480	8.500	8.380	8.450	8.450	42,057,692
2025-02-26	8.360	8.520	8.360	8.470	8.470	42,042,519
2025-02-25	8.510	8.510	8.370	8.390	8.390	47,956,714
2025-02-24	8.230	8.580	8.200	8.510	8.510	103,176,924
2025-02-21	8.280	8.300	8.160	8.250	8.250	59,481,325
2025-02-20	8.410	8.420	8.270	8.280	8.280	69,750,410
2025-02-19	8.390	8.460	8.370	8.420	8.420	37,581,500
2025-02-18	8.500	8.520	8.390	8.400	8.400	46,115,184
2025-02-17	8.510	8.530	8.430	8.500	8.500	52,280,594
2025-02-14	8.510	8.540	8.430	8.510	8.510	40,867,119
2025-02-13	8.510	8.590	8.500	8.530	8.530	56,980,902
2025-02-12	8.500	8.520	8.440	8.520	8.520	37,278,306
2025-02-11	8.570	8.580	8.460	8.510	8.510	35,052,882
2025-02-10	8.530	8.630	8.530	8.570	8.570	46,913,979
2025-02-07	8.450	8.600	8.410	8.550	8.550	60,911,741
2025-02-06	8.420	8.460	8.340	8.450	8.450	37,568,700
2025-02-05	8.540	8.570	8.390	8.420	8.420	33,965,433
2025-01-27	8.520	8.630	8.510	8.540	8.540	33,386,364
2025-01-24	8.450	8.510	8.420	8.500	8.500	27,473,404
2025-01-23	8.410	8.550	8.410	8.470	8.470	38,286,473
2025-01-22	8.470	8.470	8.290	8.340	8.340	30,459,705
2025-01-21	8.540	8.560	8.450	8.460	8.460	30,266,939
2025-01-20	8.580	8.590	8.510	8.520	8.520	32,701,168

← NewerPage 7 of 21 · 1,215 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.