China Railway Construction Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 9.500 | 9.540 | 9.320 | 9.370 | 9.370 | 68,837,830 |
| 2024-10-23 | 9.370 | 9.730 | 9.360 | 9.590 | 9.590 | 131,032,423 |
| 2024-10-22 | 9.410 | 9.460 | 9.320 | 9.390 | 9.390 | 67,765,725 |
| 2024-10-21 | 9.260 | 9.540 | 9.130 | 9.480 | 9.480 | 131,274,456 |
| 2024-10-18 | 8.950 | 9.340 | 8.760 | 9.210 | 9.210 | 130,179,649 |
| 2024-10-17 | 9.300 | 9.360 | 8.950 | 8.990 | 8.990 | 126,767,333 |
| 2024-10-16 | 9.110 | 9.420 | 9.060 | 9.300 | 9.300 | 105,703,747 |
| 2024-10-15 | 9.410 | 9.770 | 9.220 | 9.230 | 9.230 | 170,768,051 |
| 2024-10-14 | 9.370 | 10.090 | 9.370 | 9.610 | 9.610 | 251,924,202 |
| 2024-10-11 | 9.570 | 9.850 | 9.280 | 9.330 | 9.330 | 343,231,263 |
| 2024-10-10 | 8.740 | 9.580 | 8.740 | 9.580 | 9.580 | 286,334,135 |
| 2024-10-09 | 9.350 | 9.350 | 8.710 | 8.710 | 8.710 | 185,045,706 |
| 2024-10-08 | 9.800 | 9.800 | 9.060 | 9.510 | 9.510 | 279,157,249 |
| 2024-09-30 | 8.550 | 8.950 | 8.310 | 8.910 | 8.910 | 229,750,934 |
| 2024-09-27 | 8.190 | 8.270 | 8.020 | 8.200 | 8.200 | 95,539,442 |
| 2024-09-26 | 7.620 | 8.050 | 7.590 | 8.050 | 8.050 | 129,940,118 |
| 2024-09-25 | 7.470 | 7.890 | 7.470 | 7.690 | 7.690 | 149,757,617 |
| 2024-09-24 | 7.020 | 7.260 | 7.010 | 7.260 | 7.260 | 66,870,042 |
| 2024-09-23 | 6.950 | 7.040 | 6.920 | 6.980 | 6.980 | 28,445,100 |
| 2024-09-20 | 6.940 | 6.970 | 6.860 | 6.960 | 6.960 | 33,183,080 |
| 2024-09-19 | 6.860 | 6.960 | 6.800 | 6.950 | 6.950 | 42,771,237 |
| 2024-09-18 | 6.820 | 6.850 | 6.720 | 6.830 | 6.830 | 35,541,642 |
| 2024-09-13 | 6.880 | 6.900 | 6.830 | 6.830 | 6.830 | 26,371,093 |
| 2024-09-12 | 6.900 | 6.940 | 6.870 | 6.870 | 6.870 | 22,539,543 |
| 2024-09-11 | 6.920 | 6.930 | 6.860 | 6.900 | 6.900 | 26,646,438 |
| 2024-09-10 | 6.930 | 6.970 | 6.840 | 6.960 | 6.960 | 37,395,024 |
| 2024-09-09 | 7.080 | 7.080 | 6.860 | 6.930 | 6.930 | 73,372,529 |
| 2024-09-06 | 7.140 | 7.200 | 7.100 | 7.100 | 7.100 | 36,118,545 |
| 2024-09-05 | 7.110 | 7.160 | 7.060 | 7.150 | 7.150 | 45,672,603 |
| 2024-09-04 | 7.240 | 7.270 | 7.070 | 7.090 | 7.090 | 66,931,990 |
| 2024-09-03 | 7.340 | 7.400 | 7.210 | 7.280 | 7.280 | 70,705,553 |
| 2024-09-02 | 7.730 | 7.740 | 7.330 | 7.370 | 7.370 | 113,591,612 |
| 2024-08-30 | 7.790 | 7.920 | 7.720 | 7.860 | 7.860 | 43,746,700 |
| 2024-08-29 | 7.960 | 7.980 | 7.770 | 7.790 | 7.790 | 54,761,900 |
| 2024-08-28 | 8.100 | 8.130 | 7.940 | 7.970 | 7.970 | 37,667,408 |
| 2024-08-27 | 8.290 | 8.300 | 8.080 | 8.110 | 8.110 | 44,436,378 |
| 2024-08-26 | 8.270 | 8.310 | 8.240 | 8.300 | 8.300 | 22,436,507 |
| 2024-08-23 | 8.280 | 8.310 | 8.220 | 8.270 | 8.270 | 23,219,595 |
| 2024-08-22 | 8.260 | 8.320 | 8.240 | 8.290 | 8.290 | 23,733,968 |
| 2024-08-21 | 8.310 | 8.310 | 8.210 | 8.250 | 8.250 | 21,903,800 |
| 2024-08-20 | 8.380 | 8.400 | 8.270 | 8.310 | 8.310 | 28,683,723 |
| 2024-08-19 | 8.300 | 8.400 | 8.300 | 8.380 | 8.380 | 30,057,056 |
| 2024-08-16 | 8.330 | 8.350 | 8.280 | 8.330 | 8.330 | 25,010,326 |
| 2024-08-15 | 8.250 | 8.350 | 8.220 | 8.330 | 8.330 | 31,251,950 |
| 2024-08-14 | 8.230 | 8.290 | 8.200 | 8.250 | 8.250 | 30,763,973 |
| 2024-08-13 | 8.160 | 8.220 | 8.150 | 8.210 | 8.210 | 24,984,650 |
| 2024-08-12 | 8.270 | 8.270 | 8.160 | 8.170 | 8.170 | 27,731,099 |
| 2024-08-09 | 8.230 | 8.320 | 8.210 | 8.260 | 8.260 | 32,622,951 |
| 2024-08-08 | 8.190 | 8.240 | 8.170 | 8.190 | 8.190 | 22,850,099 |
| 2024-08-07 | 8.240 | 8.290 | 8.200 | 8.200 | 8.200 | 23,889,870 |
| 2024-08-06 | 8.260 | 8.300 | 8.150 | 8.240 | 8.240 | 42,079,800 |
| 2024-08-05 | 8.320 | 8.410 | 8.220 | 8.220 | 8.220 | 43,533,700 |
| 2024-08-02 | 8.370 | 8.420 | 8.330 | 8.340 | 8.340 | 36,839,703 |
| 2024-08-01 | 8.350 | 8.490 | 8.330 | 8.420 | 8.420 | 56,236,132 |
| 2024-07-31 | 8.290 | 8.360 | 8.280 | 8.350 | 8.350 | 46,545,180 |
| 2024-07-30 | 8.280 | 8.300 | 8.250 | 8.280 | 8.280 | 34,083,817 |
| 2024-07-29 | 8.200 | 8.350 | 8.180 | 8.330 | 8.330 | 37,630,454 |
| 2024-07-26 | 8.180 | 8.260 | 8.150 | 8.220 | 8.220 | 27,530,259 |
| 2024-07-25 | 8.210 | 8.350 | 8.170 | 8.180 | 8.180 | 45,633,511 |
| 2024-07-24 | 8.090 | 8.300 | 8.070 | 8.220 | 8.220 | 48,208,740 |
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.