Power Construction Corp of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5.110 | 5.150 | 5.070 | 5.120 | 5.120 | 77,769,935 |
| 2024-04-24 | 5.070 | 5.120 | 5.050 | 5.110 | 5.110 | 85,321,082 |
| 2024-04-23 | 5.170 | 5.180 | 5.040 | 5.060 | 5.060 | 131,550,467 |
| 2024-04-22 | 5.240 | 5.280 | 5.160 | 5.170 | 5.170 | 120,341,536 |
| 2024-04-19 | 5.210 | 5.300 | 5.200 | 5.240 | 5.240 | 144,637,496 |
| 2024-04-18 | 5.220 | 5.310 | 5.200 | 5.230 | 5.230 | 178,730,885 |
| 2024-04-17 | 5.070 | 5.240 | 5.020 | 5.240 | 5.240 | 239,076,087 |
| 2024-04-16 | 5.120 | 5.210 | 5.070 | 5.100 | 5.100 | 201,734,947 |
| 2024-04-15 | 4.910 | 5.180 | 4.900 | 5.160 | 5.160 | 264,408,615 |
| 2024-04-12 | 4.960 | 4.980 | 4.890 | 4.900 | 4.900 | 63,786,488 |
| 2024-04-11 | 4.910 | 5.000 | 4.870 | 4.970 | 4.970 | 79,957,025 |
| 2024-04-10 | 5.010 | 5.020 | 4.910 | 4.920 | 4.920 | 86,426,206 |
| 2024-04-09 | 5.030 | 5.060 | 5.000 | 5.010 | 5.010 | 68,106,235 |
| 2024-04-08 | 5.050 | 5.090 | 5.010 | 5.030 | 5.030 | 79,354,500 |
| 2024-04-03 | 5.100 | 5.100 | 5.030 | 5.060 | 5.060 | 70,848,001 |
| 2024-04-02 | 5.110 | 5.170 | 5.070 | 5.100 | 5.100 | 92,055,744 |
| 2024-04-01 | 4.990 | 5.100 | 4.980 | 5.100 | 5.100 | 140,620,816 |
| 2024-03-29 | 4.930 | 4.990 | 4.920 | 4.970 | 4.970 | 49,536,412 |
| 2024-03-28 | 4.920 | 4.960 | 4.890 | 4.940 | 4.940 | 81,576,408 |
| 2024-03-27 | 4.970 | 5.010 | 4.920 | 4.920 | 4.920 | 76,556,635 |
| 2024-03-26 | 4.950 | 4.980 | 4.930 | 4.980 | 4.980 | 69,208,737 |
| 2024-03-25 | 4.960 | 5.020 | 4.940 | 4.950 | 4.950 | 69,834,116 |
| 2024-03-22 | 5.080 | 5.090 | 4.960 | 4.970 | 4.970 | 144,048,518 |
| 2024-03-21 | 5.110 | 5.130 | 5.080 | 5.090 | 5.090 | 65,138,067 |
| 2024-03-20 | 5.110 | 5.130 | 5.090 | 5.110 | 5.110 | 72,994,857 |
| 2024-03-19 | 5.170 | 5.210 | 5.110 | 5.110 | 5.110 | 90,362,332 |
| 2024-03-18 | 5.100 | 5.210 | 5.100 | 5.180 | 5.180 | 128,926,107 |
| 2024-03-15 | 5.090 | 5.120 | 5.040 | 5.120 | 5.120 | 116,290,873 |
| 2024-03-14 | 5.110 | 5.180 | 5.090 | 5.110 | 5.110 | 127,117,844 |
| 2024-03-13 | 5.150 | 5.170 | 5.080 | 5.120 | 5.120 | 101,318,853 |
| 2024-03-12 | 5.230 | 5.240 | 5.160 | 5.170 | 5.170 | 122,407,723 |
| 2024-03-11 | 5.260 | 5.340 | 5.200 | 5.250 | 5.250 | 141,217,920 |
| 2024-03-08 | 5.070 | 5.260 | 5.070 | 5.260 | 5.260 | 235,447,791 |
| 2024-03-07 | 5.110 | 5.170 | 5.070 | 5.070 | 5.070 | 130,157,167 |
| 2024-03-06 | 5.060 | 5.230 | 5.030 | 5.120 | 5.120 | 166,401,617 |
| 2024-03-05 | 5.030 | 5.100 | 5.020 | 5.060 | 5.060 | 101,069,863 |
| 2024-03-04 | 5.070 | 5.090 | 5.020 | 5.040 | 5.040 | 93,984,286 |
| 2024-03-01 | 5.100 | 5.110 | 5.060 | 5.090 | 5.090 | 86,573,760 |
| 2024-02-29 | 5.030 | 5.110 | 5.020 | 5.110 | 5.110 | 112,794,638 |
| 2024-02-28 | 5.070 | 5.150 | 5.060 | 5.060 | 5.060 | 157,133,126 |
| 2024-02-27 | 5.020 | 5.060 | 5.010 | 5.060 | 5.060 | 94,616,705 |
| 2024-02-26 | 5.120 | 5.140 | 5.020 | 5.040 | 5.040 | 115,397,275 |
| 2024-02-23 | 5.100 | 5.140 | 5.080 | 5.120 | 5.120 | 86,022,363 |
| 2024-02-22 | 5.080 | 5.120 | 5.050 | 5.110 | 5.110 | 107,224,995 |
| 2024-02-21 | 4.990 | 5.180 | 4.980 | 5.100 | 5.100 | 173,057,060 |
| 2024-02-20 | 4.980 | 5.030 | 4.940 | 5.020 | 5.020 | 111,939,816 |
| 2024-02-19 | 4.990 | 5.000 | 4.930 | 4.990 | 4.990 | 133,790,686 |
| 2024-02-08 | 4.960 | 5.030 | 4.910 | 4.960 | 4.960 | 159,980,535 |
| 2024-02-07 | 4.890 | 4.950 | 4.850 | 4.940 | 4.940 | 155,009,847 |
| 2024-02-06 | 4.730 | 4.930 | 4.710 | 4.880 | 4.880 | 173,651,512 |
| 2024-02-05 | 4.890 | 4.930 | 4.730 | 4.770 | 4.770 | 158,856,927 |
| 2024-02-02 | 4.920 | 5.040 | 4.750 | 4.940 | 4.940 | 173,319,726 |
| 2024-02-01 | 4.980 | 5.020 | 4.900 | 4.910 | 4.910 | 133,657,551 |
| 2024-01-31 | 5.050 | 5.130 | 5.010 | 5.030 | 5.030 | 147,365,757 |
| 2024-01-30 | 5.070 | 5.210 | 5.040 | 5.070 | 5.070 | 189,342,736 |
| 2024-01-29 | 5.070 | 5.390 | 5.070 | 5.150 | 5.150 | 333,964,731 |
| 2024-01-26 | 5.010 | 5.120 | 4.990 | 5.070 | 5.070 | 231,402,107 |
| 2024-01-25 | 4.760 | 5.040 | 4.710 | 5.020 | 5.020 | 249,037,039 |
| 2024-01-24 | 4.530 | 4.740 | 4.510 | 4.730 | 4.730 | 136,430,541 |
| 2024-01-23 | 4.500 | 4.530 | 4.450 | 4.510 | 4.510 | 73,336,586 |
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.