Power Construction Corp of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5.240 | 5.330 | 5.230 | 5.290 | 5.290 | 86,201,275 |
| 2024-07-23 | 5.290 | 5.370 | 5.250 | 5.260 | 5.260 | 94,336,049 |
| 2024-07-22 | 5.360 | 5.380 | 5.250 | 5.320 | 5.320 | 120,292,210 |
| 2024-07-19 | 5.350 | 5.380 | 5.320 | 5.370 | 5.370 | 107,110,928 |
| 2024-07-18 | 5.450 | 5.490 | 5.370 | 5.490 | 5.490 | 108,174,767 |
| 2024-07-17 | 5.470 | 5.540 | 5.450 | 5.470 | 5.470 | 129,832,950 |
| 2024-07-16 | 5.480 | 5.500 | 5.430 | 5.470 | 5.470 | 94,792,938 |
| 2024-07-15 | 5.430 | 5.490 | 5.370 | 5.480 | 5.480 | 91,085,424 |
| 2024-07-12 | 5.450 | 5.550 | 5.430 | 5.440 | 5.440 | 116,174,800 |
| 2024-07-11 | 5.430 | 5.470 | 5.380 | 5.450 | 5.450 | 108,153,840 |
| 2024-07-10 | 5.510 | 5.520 | 5.360 | 5.380 | 5.380 | 144,752,950 |
| 2024-07-09 | 5.490 | 5.540 | 5.380 | 5.530 | 5.530 | 140,408,324 |
| 2024-07-08 | 5.580 | 5.580 | 5.470 | 5.490 | 5.490 | 115,210,718 |
| 2024-07-05 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2024-07-04 | 5.680 | 5.730 | 5.610 | 5.620 | 5.620 | 118,251,978 |
| 2024-07-03 | 5.660 | 5.780 | 5.660 | 5.690 | 5.690 | 129,425,300 |
| 2024-07-02 | 5.650 | 5.700 | 5.620 | 5.680 | 5.680 | 122,948,984 |
| 2024-07-01 | 5.580 | 5.750 | 5.580 | 5.680 | 5.680 | 196,357,104 |
| 2024-06-28 | 5.500 | 5.680 | 5.470 | 5.590 | 5.590 | 219,884,455 |
| 2024-06-27 | 5.420 | 5.570 | 5.400 | 5.500 | 5.500 | 168,550,554 |
| 2024-06-26 | 5.450 | 5.470 | 5.370 | 5.440 | 5.440 | 121,847,111 |
| 2024-06-25 | 5.470 | 5.560 | 5.440 | 5.480 | 5.480 | 125,444,821 |
| 2024-06-24 | 5.500 | 5.560 | 5.440 | 5.480 | 5.480 | 135,995,575 |
| 2024-06-21 | 5.450 | 5.550 | 5.440 | 5.520 | 5.520 | 133,380,758 |
| 2024-06-20 | 5.570 | 5.600 | 5.430 | 5.450 | 5.450 | 142,605,350 |
| 2024-06-19 | 5.550 | 5.590 | 5.480 | 5.560 | 5.560 | 220,177,244 |
| 2024-06-18 | 5.200 | 5.650 | 5.190 | 5.540 | 5.540 | 364,618,678 |
| 2024-06-17 | 5.130 | 5.340 | 5.110 | 5.220 | 5.220 | 164,508,874 |
| 2024-06-14 | 5.120 | 5.180 | 5.110 | 5.150 | 5.150 | 84,261,008 |
| 2024-06-13 | 5.210 | 5.220 | 5.120 | 5.140 | 5.140 | 89,651,850 |
| 2024-06-12 | 5.210 | 5.240 | 5.160 | 5.210 | 5.210 | 95,612,590 |
| 2024-06-11 | 5.340 | 5.340 | 5.190 | 5.230 | 5.230 | 125,602,834 |
| 2024-06-07 | 5.340 | 5.370 | 5.270 | 5.340 | 5.340 | 97,004,312 |
| 2024-06-06 | 5.350 | 5.410 | 5.330 | 5.340 | 5.340 | 104,089,118 |
| 2024-06-05 | 5.390 | 5.430 | 5.340 | 5.350 | 5.350 | 109,013,157 |
| 2024-06-04 | 5.280 | 5.400 | 5.260 | 5.390 | 5.390 | 123,275,100 |
| 2024-06-03 | 5.330 | 5.340 | 5.230 | 5.310 | 5.310 | 147,202,268 |
| 2024-05-31 | 5.400 | 5.420 | 5.340 | 5.350 | 5.350 | 126,021,997 |
| 2024-05-30 | 5.400 | 5.520 | 5.380 | 5.400 | 5.400 | 211,621,220 |
| 2024-05-29 | 5.390 | 5.450 | 5.340 | 5.390 | 5.390 | 108,019,310 |
| 2024-05-28 | 5.350 | 5.440 | 5.340 | 5.380 | 5.380 | 157,366,914 |
| 2024-05-27 | 5.380 | 5.390 | 5.270 | 5.350 | 5.350 | 127,295,297 |
| 2024-05-24 | 5.340 | 5.450 | 5.340 | 5.360 | 5.360 | 144,651,469 |
| 2024-05-23 | 5.410 | 5.430 | 5.340 | 5.360 | 5.360 | 135,174,950 |
| 2024-05-22 | 5.320 | 5.460 | 5.310 | 5.430 | 5.430 | 175,573,450 |
| 2024-05-21 | 5.360 | 5.470 | 5.320 | 5.340 | 5.340 | 167,956,261 |
| 2024-05-20 | 5.360 | 5.390 | 5.300 | 5.370 | 5.370 | 145,226,038 |
| 2024-05-17 | 5.300 | 5.340 | 5.260 | 5.340 | 5.340 | 118,430,339 |
| 2024-05-16 | 5.240 | 5.330 | 5.220 | 5.290 | 5.290 | 145,897,662 |
| 2024-05-15 | 5.260 | 5.290 | 5.210 | 5.230 | 5.230 | 95,398,387 |
| 2024-05-14 | 5.290 | 5.330 | 5.240 | 5.280 | 5.280 | 119,883,764 |
| 2024-05-13 | 5.190 | 5.330 | 5.170 | 5.290 | 5.290 | 205,340,650 |
| 2024-05-10 | 5.180 | 5.230 | 5.140 | 5.210 | 5.210 | 125,354,950 |
| 2024-05-09 | 5.090 | 5.190 | 5.090 | 5.170 | 5.170 | 127,802,208 |
| 2024-05-08 | 5.140 | 5.150 | 5.090 | 5.090 | 5.090 | 85,638,233 |
| 2024-05-07 | 5.190 | 5.190 | 5.130 | 5.140 | 5.140 | 102,540,514 |
| 2024-05-06 | 5.120 | 5.220 | 5.120 | 5.190 | 5.190 | 193,179,327 |
| 2024-04-30 | 5.180 | 5.180 | 5.060 | 5.080 | 5.080 | 182,895,652 |
| 2024-04-29 | 5.160 | 5.210 | 5.110 | 5.200 | 5.200 | 146,998,026 |
| 2024-04-26 | 5.130 | 5.190 | 5.110 | 5.160 | 5.160 | 124,934,425 |
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.