China Railway Construction Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 8.480 | 8.550 | 8.400 | 8.520 | 8.520 | 26,476,400 |
| 2025-01-16 | 8.520 | 8.580 | 8.460 | 8.520 | 8.520 | 32,921,716 |
| 2025-01-15 | 8.570 | 8.570 | 8.450 | 8.480 | 8.480 | 31,602,677 |
| 2025-01-14 | 8.380 | 8.560 | 8.380 | 8.540 | 8.540 | 36,788,614 |
| 2025-01-13 | 8.320 | 8.430 | 8.260 | 8.370 | 8.370 | 29,134,600 |
| 2025-01-10 | 8.480 | 8.510 | 8.370 | 8.370 | 8.370 | 28,114,391 |
| 2025-01-09 | 8.540 | 8.560 | 8.450 | 8.480 | 8.480 | 32,166,514 |
| 2025-01-08 | 8.690 | 8.690 | 8.400 | 8.570 | 8.570 | 56,111,497 |
| 2025-01-07 | 8.670 | 8.690 | 8.570 | 8.680 | 8.680 | 34,450,291 |
| 2025-01-06 | 8.690 | 8.700 | 8.510 | 8.660 | 8.660 | 49,422,900 |
| 2025-01-03 | 8.750 | 8.880 | 8.650 | 8.680 | 8.680 | 53,265,595 |
| 2025-01-02 | 9.170 | 9.180 | 8.740 | 8.790 | 8.790 | 91,540,837 |
| 2024-12-31 | 9.350 | 9.370 | 9.170 | 9.170 | 9.170 | 59,256,487 |
| 2024-12-30 | 9.310 | 9.370 | 9.280 | 9.350 | 9.350 | 42,067,389 |
| 2024-12-27 | 9.280 | 9.340 | 9.250 | 9.320 | 9.320 | 42,334,888 |
| 2024-12-26 | 9.420 | 9.420 | 9.270 | 9.300 | 9.300 | 57,231,198 |
| 2024-12-25 | 9.420 | 9.530 | 9.370 | 9.450 | 9.450 | 73,950,470 |
| 2024-12-24 | 9.350 | 9.400 | 9.310 | 9.390 | 9.390 | 47,005,700 |
| 2024-12-23 | 9.240 | 9.420 | 9.220 | 9.320 | 9.320 | 79,699,745 |
| 2024-12-20 | 9.310 | 9.340 | 9.230 | 9.240 | 9.240 | 46,486,907 |
| 2024-12-19 | 9.230 | 9.340 | 9.210 | 9.310 | 9.310 | 58,163,082 |
| 2024-12-18 | 9.410 | 9.570 | 9.300 | 9.330 | 9.330 | 114,603,006 |
| 2024-12-17 | 9.220 | 9.250 | 9.130 | 9.160 | 9.160 | 38,788,945 |
| 2024-12-16 | 9.170 | 9.230 | 9.100 | 9.210 | 9.210 | 49,061,185 |
| 2024-12-13 | 9.360 | 9.370 | 9.170 | 9.170 | 9.170 | 67,005,094 |
| 2024-12-12 | 9.410 | 9.420 | 9.310 | 9.410 | 9.410 | 57,573,705 |
| 2024-12-11 | 9.390 | 9.460 | 9.360 | 9.400 | 9.400 | 53,787,793 |
| 2024-12-10 | 9.680 | 9.680 | 9.400 | 9.410 | 9.410 | 91,187,164 |
| 2024-12-09 | 9.520 | 9.530 | 9.340 | 9.410 | 9.410 | 74,861,011 |
| 2024-12-06 | 9.500 | 9.590 | 9.480 | 9.560 | 9.560 | 65,997,853 |
| 2024-12-05 | 9.450 | 9.640 | 9.440 | 9.500 | 9.500 | 52,971,738 |
| 2024-12-04 | 9.570 | 9.610 | 9.450 | 9.480 | 9.480 | 63,986,283 |
| 2024-12-03 | 9.370 | 9.640 | 9.370 | 9.620 | 9.620 | 102,374,653 |
| 2024-12-02 | 9.250 | 9.480 | 9.200 | 9.420 | 9.420 | 92,974,663 |
| 2024-11-29 | 9.190 | 9.320 | 9.190 | 9.250 | 9.250 | 57,096,041 |
| 2024-11-28 | 9.180 | 9.300 | 9.160 | 9.210 | 9.210 | 57,875,584 |
| 2024-11-27 | 9.120 | 9.200 | 9.050 | 9.200 | 9.200 | 54,244,983 |
| 2024-11-26 | 9.160 | 9.230 | 9.100 | 9.130 | 9.130 | 42,432,205 |
| 2024-11-25 | 9.170 | 9.310 | 9.070 | 9.160 | 9.160 | 82,559,319 |
| 2024-11-22 | 9.570 | 9.610 | 9.180 | 9.190 | 9.190 | 133,501,805 |
| 2024-11-21 | 9.600 | 9.740 | 9.510 | 9.560 | 9.560 | 103,678,929 |
| 2024-11-20 | 9.550 | 9.730 | 9.540 | 9.650 | 9.650 | 132,384,050 |
| 2024-11-19 | 9.940 | 9.960 | 9.480 | 9.640 | 9.640 | 346,083,955 |
| 2024-11-18 | 9.860 | 10.310 | 9.710 | 10.260 | 10.260 | 451,587,024 |
| 2024-11-15 | 9.400 | 9.550 | 9.370 | 9.370 | 9.370 | 63,267,545 |
| 2024-11-14 | 9.590 | 9.650 | 9.400 | 9.410 | 9.410 | 56,243,071 |
| 2024-11-13 | 9.460 | 9.790 | 9.450 | 9.590 | 9.590 | 71,943,031 |
| 2024-11-12 | 9.550 | 9.760 | 9.500 | 9.530 | 9.530 | 83,223,644 |
| 2024-11-11 | 9.610 | 9.750 | 9.430 | 9.610 | 9.610 | 84,684,917 |
| 2024-11-08 | 9.940 | 9.980 | 9.650 | 9.690 | 9.690 | 122,462,272 |
| 2024-11-07 | 9.500 | 9.890 | 9.420 | 9.890 | 9.890 | 158,974,306 |
| 2024-11-06 | 9.410 | 9.580 | 9.330 | 9.510 | 9.510 | 119,928,343 |
| 2024-11-05 | 9.230 | 9.410 | 9.190 | 9.410 | 9.410 | 101,215,357 |
| 2024-11-04 | 9.150 | 9.250 | 9.060 | 9.240 | 9.240 | 71,459,828 |
| 2024-11-01 | 8.930 | 9.550 | 8.900 | 9.210 | 9.210 | 169,165,136 |
| 2024-10-31 | 8.870 | 9.040 | 8.860 | 8.930 | 8.930 | 72,570,085 |
| 2024-10-30 | 9.070 | 9.140 | 8.960 | 8.970 | 8.970 | 52,778,741 |
| 2024-10-29 | 9.200 | 9.280 | 9.070 | 9.080 | 9.080 | 73,243,130 |
| 2024-10-28 | 9.300 | 9.330 | 9.020 | 9.240 | 9.240 | 86,962,710 |
| 2024-10-25 | 9.340 | 9.400 | 9.290 | 9.370 | 9.370 | 56,378,079 |
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.