Power Construction Corp of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.540 | 4.570 | 4.530 | 4.560 | 4.560 | 48,129,919 |
| 2026-10-16 | 4.540 | 4.580 | 4.530 | 4.560 | 4.560 | 71,232,400 |
| 2026-10-15 | 4.560 | 4.570 | 4.500 | 4.530 | 4.530 | 110,446,437 |
| 2026-10-14 | 4.580 | 4.630 | 4.570 | 4.600 | 4.600 | 105,356,440 |
| 2026-10-13 | 4.580 | 4.600 | 4.540 | 4.560 | 4.560 | 72,872,841 |
| 2026-10-12 | 4.580 | 4.620 | 4.580 | 4.600 | 4.600 | 70,890,261 |
| 2026-10-09 | 4.570 | 4.600 | 4.550 | 4.580 | 4.580 | 80,275,481 |
| 2026-10-08 | 4.570 | 4.600 | 4.550 | 4.580 | 4.580 | 69,771,007 |
| 2026-09-30 | 4.530 | 4.580 | 4.520 | 4.570 | 4.570 | 62,347,765 |
| 2026-09-29 | 4.520 | 4.550 | 4.510 | 4.520 | 4.520 | 40,170,910 |
| 2026-09-28 | 4.540 | 4.540 | 4.500 | 4.520 | 4.520 | 53,851,893 |
| 2026-09-24 | 4.580 | 4.580 | 4.530 | 4.540 | 4.540 | 53,315,685 |
| 2026-09-23 | 4.610 | 4.630 | 4.590 | 4.590 | 4.590 | 45,883,400 |
| 2026-09-22 | 4.640 | 4.640 | 4.600 | 4.610 | 4.610 | 52,545,981 |
| 2026-09-21 | 4.600 | 4.640 | 4.580 | 4.640 | 4.640 | 60,135,087 |
| 2026-09-18 | 4.600 | 4.650 | 4.590 | 4.610 | 4.610 | 80,083,829 |
| 2026-09-17 | 4.520 | 4.690 | 4.500 | 4.630 | 4.630 | 164,762,698 |
| 2026-09-16 | 4.540 | 4.540 | 4.500 | 4.530 | 4.530 | 53,554,047 |
| 2026-09-15 | 4.580 | 4.580 | 4.530 | 4.530 | 4.530 | 73,578,900 |
| 2026-09-14 | 4.600 | 4.620 | 4.570 | 4.580 | 4.580 | 74,071,100 |
| 2026-09-11 | 4.660 | 4.670 | 4.590 | 4.600 | 4.600 | 108,490,782 |
| 2026-09-10 | 4.670 | 4.690 | 4.650 | 4.670 | 4.670 | 76,429,200 |
| 2026-09-09 | 4.650 | 4.690 | 4.630 | 4.680 | 4.680 | 100,759,944 |
| 2026-09-08 | 4.630 | 4.660 | 4.620 | 4.660 | 4.660 | 80,948,845 |
| 2026-09-07 | 4.650 | 4.660 | 4.620 | 4.630 | 4.630 | 62,754,703 |
| 2026-09-04 | 4.610 | 4.650 | 4.610 | 4.630 | 4.630 | 81,518,322 |
| 2026-09-03 | 4.610 | 4.640 | 4.600 | 4.610 | 4.610 | 57,777,772 |
| 2026-09-02 | 4.630 | 4.640 | 4.600 | 4.610 | 4.610 | 60,776,584 |
| 2026-09-01 | 4.610 | 4.650 | 4.600 | 4.640 | 4.640 | 59,755,465 |
| 2026-08-31 | 4.620 | 4.630 | 4.600 | 4.610 | 4.610 | 72,729,677 |
| 2026-08-28 | 4.640 | 4.660 | 4.620 | 4.650 | 4.650 | 66,376,350 |
| 2026-08-27 | 4.670 | 4.680 | 4.630 | 4.640 | 4.640 | 78,327,541 |
| 2026-08-26 | 4.640 | 4.690 | 4.630 | 4.680 | 4.680 | 71,477,239 |
| 2026-08-25 | 4.620 | 4.650 | 4.600 | 4.650 | 4.650 | 66,433,443 |
| 2026-08-24 | 4.610 | 4.630 | 4.600 | 4.620 | 4.620 | 53,923,331 |
| 2026-08-21 | 4.620 | 4.630 | 4.590 | 4.610 | 4.610 | 54,944,419 |
| 2026-08-20 | 4.620 | 4.650 | 4.610 | 4.630 | 4.630 | 68,835,558 |
| 2026-08-19 | 4.670 | 4.680 | 4.610 | 4.620 | 4.620 | 112,866,535 |
| 2026-08-18 | 4.680 | 4.690 | 4.670 | 4.680 | 4.680 | 60,411,203 |
| 2026-08-17 | 4.700 | 4.700 | 4.660 | 4.690 | 4.690 | 64,442,582 |
| 2026-08-14 | 4.680 | 4.700 | 4.660 | 4.700 | 4.700 | 69,806,661 |
| 2026-08-13 | 4.740 | 4.750 | 4.680 | 4.690 | 4.690 | 146,534,392 |
| 2026-08-12 | 4.780 | 4.780 | 4.730 | 4.750 | 4.750 | 118,998,563 |
| 2026-08-11 | 4.810 | 4.820 | 4.770 | 4.770 | 4.770 | 97,166,040 |
| 2026-08-10 | 4.800 | 4.830 | 4.790 | 4.820 | 4.820 | 83,246,129 |
| 2026-08-07 | 4.810 | 4.820 | 4.770 | 4.810 | 4.810 | 87,638,301 |
| 2026-08-06 | 4.830 | 4.850 | 4.790 | 4.810 | 4.810 | 102,636,892 |
| 2026-08-05 | 4.870 | 4.890 | 4.830 | 4.850 | 4.850 | 116,629,549 |
| 2026-08-04 | 4.950 | 4.970 | 4.870 | 4.890 | 4.890 | 128,685,722 |
| 2026-08-03 | 4.890 | 4.950 | 4.890 | 4.940 | 4.940 | 124,163,000 |
| 2026-07-31 | 4.820 | 4.900 | 4.820 | 4.890 | 4.890 | 136,643,506 |
| 2026-07-30 | 4.800 | 4.860 | 4.800 | 4.840 | 4.840 | 124,557,110 |
| 2026-07-29 | 4.760 | 4.830 | 4.760 | 4.820 | 4.820 | 106,412,211 |
| 2026-07-28 | 4.760 | 4.810 | 4.720 | 4.770 | 4.770 | 126,231,483 |
| 2026-07-27 | 4.740 | 4.800 | 4.730 | 4.790 | 4.790 | 87,008,697 |
| 2026-07-24 | 4.870 | 4.900 | 4.750 | 4.750 | 4.750 | 143,986,724 |
| 2026-07-23 | 4.840 | 4.920 | 4.790 | 4.910 | 4.910 | 166,736,674 |
| 2026-07-22 | 4.780 | 4.840 | 4.750 | 4.820 | 4.820 | 132,167,068 |
| 2026-07-21 | 4.850 | 4.870 | 4.760 | 4.800 | 4.800 | 174,703,215 |
| 2026-07-20 | 4.710 | 4.840 | 4.710 | 4.830 | 4.830 | 192,485,302 |
Page 1 of 21 · 1,215 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-11 | 0.1201 CNY |
| 2022-07-25 | 0.0996 CNY |
| 2021-07-07 | 0.0926 CNY |
| 2020-07-07 | 0.0398 CNY |
| 2019-07-24 | 0.0978 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.