Power Construction Corp of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 4.600 | 4.650 | 4.460 | 4.500 | 4.500 | 89,607,020 |
| 2024-01-19 | 4.570 | 4.670 | 4.530 | 4.610 | 4.610 | 73,087,505 |
| 2024-01-18 | 4.630 | 4.630 | 4.450 | 4.600 | 4.600 | 121,777,782 |
| 2024-01-17 | 4.740 | 4.750 | 4.650 | 4.650 | 4.650 | 51,142,060 |
| 2024-01-16 | 4.740 | 4.780 | 4.680 | 4.750 | 4.750 | 57,102,696 |
| 2024-01-15 | 4.740 | 4.780 | 4.710 | 4.760 | 4.760 | 51,381,420 |
| 2024-01-12 | 4.730 | 4.820 | 4.730 | 4.750 | 4.750 | 51,999,643 |
| 2024-01-11 | 4.720 | 4.770 | 4.670 | 4.740 | 4.740 | 52,058,877 |
| 2024-01-10 | 4.760 | 4.790 | 4.720 | 4.720 | 4.720 | 44,163,048 |
| 2024-01-09 | 4.800 | 4.820 | 4.740 | 4.770 | 4.770 | 51,434,102 |
| 2024-01-08 | 4.880 | 4.900 | 4.790 | 4.800 | 4.800 | 55,004,696 |
| 2024-01-05 | 4.880 | 4.950 | 4.860 | 4.870 | 4.870 | 61,982,503 |
| 2024-01-04 | 4.930 | 4.940 | 4.830 | 4.890 | 4.890 | 53,972,045 |
| 2024-01-03 | 4.870 | 4.930 | 4.860 | 4.930 | 4.930 | 55,796,545 |
| 2024-01-02 | 4.890 | 4.900 | 4.840 | 4.870 | 4.870 | 43,451,602 |
| 2023-12-29 | 4.860 | 4.890 | 4.840 | 4.890 | 4.890 | 58,969,213 |
| 2023-12-28 | 4.680 | 4.880 | 4.670 | 4.860 | 4.860 | 104,839,702 |
| 2023-12-27 | 4.710 | 4.720 | 4.640 | 4.690 | 4.690 | 47,863,749 |
| 2023-12-26 | 4.740 | 4.740 | 4.690 | 4.690 | 4.690 | 24,915,300 |
| 2023-12-25 | 4.770 | 4.790 | 4.720 | 4.740 | 4.740 | 27,600,001 |
| 2023-12-22 | 4.750 | 4.810 | 4.720 | 4.780 | 4.780 | 48,753,195 |
| 2023-12-21 | 4.690 | 4.760 | 4.680 | 4.750 | 4.750 | 51,898,957 |
| 2023-12-20 | 4.750 | 4.800 | 4.710 | 4.710 | 4.710 | 37,756,700 |
| 2023-12-19 | 4.770 | 4.780 | 4.710 | 4.750 | 4.750 | 43,498,949 |
| 2023-12-18 | 4.830 | 4.850 | 4.760 | 4.770 | 4.770 | 45,088,145 |
| 2023-12-15 | 4.880 | 4.910 | 4.810 | 4.830 | 4.830 | 54,137,738 |
| 2023-12-14 | 4.920 | 4.950 | 4.880 | 4.880 | 4.880 | 32,848,500 |
| 2023-12-13 | 4.970 | 4.980 | 4.900 | 4.910 | 4.910 | 38,895,261 |
| 2023-12-12 | 4.970 | 5.000 | 4.950 | 4.980 | 4.980 | 40,698,649 |
| 2023-12-11 | 4.950 | 4.990 | 4.890 | 4.990 | 4.990 | 73,890,679 |
| 2023-12-08 | 4.860 | 4.980 | 4.860 | 4.970 | 4.970 | 113,052,619 |
| 2023-12-07 | 4.850 | 4.880 | 4.800 | 4.860 | 4.860 | 64,162,198 |
| 2023-12-06 | 4.860 | 4.890 | 4.820 | 4.840 | 4.840 | 47,881,242 |
| 2023-12-05 | 4.970 | 4.970 | 4.860 | 4.860 | 4.860 | 69,622,511 |
| 2023-12-04 | 4.990 | 5.010 | 4.970 | 4.970 | 4.970 | 42,886,697 |
| 2023-12-01 | 4.980 | 5.000 | 4.940 | 4.990 | 4.990 | 54,084,519 |
| 2023-11-30 | 4.950 | 4.990 | 4.940 | 4.990 | 4.990 | 48,123,308 |
| 2023-11-29 | 5.040 | 5.040 | 4.940 | 4.950 | 4.950 | 72,279,821 |
| 2023-11-28 | 5.040 | 5.050 | 5.010 | 5.030 | 5.030 | 37,051,289 |
| 2023-11-27 | 5.050 | 5.060 | 5.010 | 5.040 | 5.040 | 46,115,632 |
| 2023-11-24 | 5.070 | 5.090 | 5.030 | 5.050 | 5.050 | 47,436,201 |
| 2023-11-23 | 5.070 | 5.100 | 5.060 | 5.080 | 5.080 | 38,740,479 |
| 2023-11-22 | 5.110 | 5.120 | 5.070 | 5.070 | 5.070 | 46,681,012 |
| 2023-11-21 | 5.120 | 5.160 | 5.110 | 5.120 | 5.120 | 54,226,216 |
| 2023-11-20 | 5.120 | 5.140 | 5.090 | 5.120 | 5.120 | 44,131,746 |
| 2023-11-17 | 5.120 | 5.130 | 5.090 | 5.120 | 5.120 | 47,077,464 |
| 2023-11-16 | 5.190 | 5.200 | 5.130 | 5.130 | 5.130 | 53,754,324 |
| 2023-11-15 | 5.190 | 5.220 | 5.170 | 5.190 | 5.190 | 66,255,000 |
| 2023-11-14 | 5.160 | 5.200 | 5.150 | 5.160 | 5.160 | 39,850,543 |
| 2023-11-13 | 5.130 | 5.170 | 5.110 | 5.160 | 5.160 | 41,865,757 |
| 2023-11-10 | 5.160 | 5.170 | 5.110 | 5.130 | 5.130 | 45,745,959 |
| 2023-11-09 | 5.160 | 5.220 | 5.150 | 5.180 | 5.180 | 48,766,238 |
| 2023-11-08 | 5.180 | 5.190 | 5.140 | 5.160 | 5.160 | 55,596,407 |
| 2023-11-07 | 5.220 | 5.220 | 5.170 | 5.190 | 5.190 | 51,421,948 |
| 2023-11-06 | 5.190 | 5.240 | 5.170 | 5.230 | 5.230 | 69,330,999 |
| 2023-11-03 | 5.170 | 5.200 | 5.160 | 5.180 | 5.180 | 52,901,613 |
| 2023-11-02 | 5.220 | 5.270 | 5.160 | 5.170 | 5.170 | 55,156,770 |
| 2023-11-01 | 5.290 | 5.300 | 5.220 | 5.220 | 5.220 | 55,812,063 |
| 2023-10-31 | 5.260 | 5.280 | 5.240 | 5.260 | 5.260 | 59,612,466 |
| 2023-10-30 | 5.250 | 5.280 | 5.240 | 5.260 | 5.260 | 74,297,227 |
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.