China Railway Construction Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	6.120	6.200	6.110	6.190	6.190	42,067,700
2026-10-15	6.180	6.180	6.060	6.120	6.120	49,834,000
2026-10-14	6.130	6.230	6.130	6.200	6.200	54,300,184
2026-10-13	6.130	6.190	6.110	6.130	6.130	51,163,011
2026-10-12	6.080	6.170	6.070	6.160	6.160	58,213,095
2026-10-09	6.070	6.100	6.060	6.070	6.070	47,880,104
2026-10-08	6.030	6.080	6.020	6.060	6.060	42,365,021
2026-09-30	5.960	6.040	5.950	6.020	6.020	27,616,549
2026-09-29	5.920	5.970	5.920	5.950	5.950	19,784,707
2026-09-28	5.970	5.990	5.920	5.930	5.930	23,223,500
2026-09-24	6.020	6.030	5.970	5.980	5.980	25,837,171
2026-09-23	6.030	6.080	6.010	6.030	6.030	27,031,366
2026-09-22	6.060	6.060	6.030	6.040	6.040	18,793,761
2026-09-21	6.020	6.070	6.000	6.060	6.060	23,688,800
2026-09-18	6.000	6.040	5.990	6.030	6.030	20,194,646
2026-09-17	5.990	6.040	5.980	6.030	6.030	21,574,681
2026-09-16	6.000	6.020	5.940	6.000	6.000	32,555,580
2026-09-15	6.080	6.090	6.010	6.020	6.020	27,355,055
2026-09-14	6.080	6.140	6.060	6.080	6.080	30,028,465
2026-09-11	6.150	6.150	6.070	6.100	6.100	41,169,415
2026-09-10	6.130	6.170	6.110	6.160	6.160	38,402,717
2026-09-09	6.100	6.150	6.070	6.140	6.140	47,091,589
2026-09-08	6.070	6.110	6.060	6.100	6.100	28,046,600
2026-09-07	6.110	6.120	6.060	6.070	6.070	30,425,700
2026-09-04	6.100	6.130	6.080	6.110	6.110	30,369,455
2026-09-03	6.060	6.120	6.050	6.080	6.080	24,539,039
2026-09-02	6.090	6.110	6.050	6.060	6.060	24,828,432
2026-09-01	6.070	6.130	6.050	6.110	6.110	33,949,010
2026-08-31	6.110	6.110	6.060	6.070	6.070	29,919,000
2026-08-28	6.070	6.120	6.050	6.100	6.100	25,178,789
2026-08-27	6.130	6.130	6.040	6.070	6.070	27,679,989
2026-08-26	6.060	6.140	6.050	6.120	6.120	35,252,670
2026-08-25	6.040	6.070	6.030	6.060	6.060	24,540,000
2026-08-24	5.990	6.040	5.980	6.030	6.030	25,637,743
2026-08-21	6.050	6.050	5.990	6.000	6.000	23,846,851
2026-08-20	5.970	6.070	5.970	6.070	6.070	34,337,688
2026-08-19	6.010	6.030	5.960	5.970	5.970	34,259,756
2026-08-18	6.030	6.040	6.000	6.010	6.010	24,838,168
2026-08-17	6.030	6.050	6.000	6.040	6.040	29,866,262
2026-08-14	6.080	6.080	6.040	6.050	6.050	24,132,035
2026-08-13	6.130	6.130	6.060	6.070	6.070	30,534,101
2026-08-12	6.120	6.140	6.090	6.120	6.120	29,639,901
2026-08-11	6.170	6.180	6.110	6.120	6.120	34,378,102
2026-08-10	6.150	6.190	6.140	6.170	6.170	32,123,582
2026-08-07	6.200	6.200	6.130	6.160	6.160	36,183,388
2026-08-06	6.210	6.230	6.160	6.200	6.200	39,991,000
2026-08-05	6.250	6.270	6.170	6.210	6.210	50,849,201
2026-08-04	6.390	6.410	6.250	6.250	6.250	76,746,499
2026-08-03	6.390	6.450	6.390	6.410	6.410	51,478,728
2026-07-31	6.350	6.420	6.310	6.410	6.410	63,594,343
2026-07-30	6.320	6.390	6.310	6.380	6.380	52,194,600
2026-07-29	6.240	6.360	6.230	6.330	6.330	64,450,218
2026-07-28	6.220	6.250	6.170	6.240	6.240	61,339,500
2026-07-27	6.520	6.540	6.480	6.490	6.190	70,577,238
2026-07-24	6.550	6.610	6.500	6.500	6.200	55,904,340
2026-07-23	6.520	6.580	6.500	6.580	6.276	52,522,532
2026-07-22	6.440	6.540	6.350	6.530	6.228	80,594,190
2026-07-21	6.470	6.570	6.430	6.450	6.152	92,492,681
2026-07-20	6.410	6.480	6.380	6.480	6.181	103,297,164

Page 1 of 1 · 59 trading days

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.