Power Construction Corp of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 5.210 | 5.320 | 5.200 | 5.280 | 5.280 | 96,467,297 |
| 2023-10-26 | 5.230 | 5.280 | 5.180 | 5.260 | 5.260 | 109,768,536 |
| 2023-10-25 | 5.480 | 5.540 | 5.310 | 5.310 | 5.310 | 192,861,917 |
| 2023-10-24 | 5.070 | 5.240 | 5.030 | 5.220 | 5.220 | 114,482,052 |
| 2023-10-23 | 5.120 | 5.140 | 5.010 | 5.040 | 5.040 | 78,657,079 |
| 2023-10-20 | 5.140 | 5.200 | 5.110 | 5.150 | 5.150 | 62,085,588 |
| 2023-10-19 | 5.240 | 5.280 | 5.160 | 5.160 | 5.160 | 91,022,299 |
| 2023-10-18 | 5.340 | 5.350 | 5.280 | 5.280 | 5.280 | 100,201,033 |
| 2023-10-17 | 5.320 | 5.380 | 5.290 | 5.380 | 5.380 | 133,441,569 |
| 2023-10-16 | 5.280 | 5.350 | 5.230 | 5.350 | 5.350 | 109,619,688 |
| 2023-10-13 | 5.300 | 5.320 | 5.230 | 5.320 | 5.320 | 108,400,741 |
| 2023-10-12 | 5.310 | 5.370 | 5.280 | 5.350 | 5.350 | 117,011,556 |
| 2023-10-11 | 5.240 | 5.310 | 5.230 | 5.290 | 5.290 | 130,085,586 |
| 2023-10-10 | 5.380 | 5.390 | 5.180 | 5.210 | 5.210 | 196,124,558 |
| 2023-10-09 | 5.340 | 5.390 | 5.260 | 5.370 | 5.370 | 131,361,513 |
| 2023-09-28 | 5.230 | 5.390 | 5.190 | 5.350 | 5.350 | 211,706,831 |
| 2023-09-27 | 5.210 | 5.320 | 5.210 | 5.230 | 5.230 | 222,054,893 |
| 2023-09-26 | 5.080 | 5.100 | 5.050 | 5.050 | 5.050 | 51,384,430 |
| 2023-09-25 | 5.150 | 5.160 | 5.060 | 5.080 | 5.080 | 70,337,737 |
| 2023-09-22 | 5.040 | 5.160 | 5.020 | 5.160 | 5.160 | 92,388,512 |
| 2023-09-21 | 5.120 | 5.150 | 5.050 | 5.050 | 5.050 | 68,470,163 |
| 2023-09-20 | 5.140 | 5.170 | 5.130 | 5.130 | 5.130 | 41,319,500 |
| 2023-09-19 | 5.150 | 5.180 | 5.130 | 5.150 | 5.150 | 45,089,613 |
| 2023-09-18 | 5.120 | 5.170 | 5.090 | 5.160 | 5.160 | 51,336,218 |
| 2023-09-15 | 5.200 | 5.220 | 5.120 | 5.130 | 5.130 | 74,901,677 |
| 2023-09-14 | 5.160 | 5.210 | 5.150 | 5.200 | 5.200 | 67,846,536 |
| 2023-09-13 | 5.210 | 5.230 | 5.140 | 5.170 | 5.170 | 68,594,099 |
| 2023-09-12 | 5.120 | 5.270 | 5.110 | 5.220 | 5.220 | 134,293,073 |
| 2023-09-11 | 5.110 | 5.150 | 5.060 | 5.130 | 5.130 | 72,802,334 |
| 2023-09-08 | 5.110 | 5.130 | 5.050 | 5.080 | 5.080 | 60,237,346 |
| 2023-09-07 | 5.180 | 5.190 | 5.110 | 5.110 | 5.110 | 74,477,976 |
| 2023-09-06 | 5.210 | 5.220 | 5.160 | 5.180 | 5.180 | 81,716,126 |
| 2023-09-05 | 5.260 | 5.270 | 5.210 | 5.230 | 5.230 | 72,311,067 |
| 2023-09-04 | 5.210 | 5.290 | 5.200 | 5.280 | 5.280 | 110,501,506 |
| 2023-09-01 | 5.170 | 5.220 | 5.160 | 5.190 | 5.190 | 76,689,114 |
| 2023-08-31 | 5.210 | 5.250 | 5.140 | 5.150 | 5.150 | 90,496,075 |
| 2023-08-30 | 5.300 | 5.300 | 5.200 | 5.210 | 5.210 | 107,089,225 |
| 2023-08-29 | 5.240 | 5.330 | 5.230 | 5.300 | 5.300 | 98,960,469 |
| 2023-08-28 | 5.500 | 5.530 | 5.230 | 5.250 | 5.250 | 166,831,766 |
| 2023-08-25 | 5.200 | 5.290 | 5.160 | 5.230 | 5.230 | 97,584,425 |
| 2023-08-24 | 5.470 | 5.510 | 5.200 | 5.210 | 5.210 | 182,019,086 |
| 2023-08-23 | 5.610 | 5.610 | 5.470 | 5.480 | 5.480 | 78,656,640 |
| 2023-08-22 | 5.570 | 5.660 | 5.540 | 5.620 | 5.620 | 74,742,038 |
| 2023-08-21 | 5.610 | 5.670 | 5.560 | 5.560 | 5.560 | 76,918,766 |
| 2023-08-18 | 5.700 | 5.750 | 5.600 | 5.600 | 5.600 | 92,395,820 |
| 2023-08-17 | 5.670 | 5.730 | 5.640 | 5.720 | 5.720 | 58,447,002 |
| 2023-08-16 | 5.730 | 5.760 | 5.690 | 5.700 | 5.700 | 62,654,539 |
| 2023-08-15 | 5.770 | 5.820 | 5.710 | 5.780 | 5.780 | 50,603,411 |
| 2023-08-14 | 5.700 | 5.840 | 5.640 | 5.780 | 5.780 | 92,834,837 |
| 2023-08-11 | 5.900 | 5.920 | 5.750 | 5.750 | 5.750 | 93,976,206 |
| 2023-08-10 | 5.870 | 5.910 | 5.860 | 5.900 | 5.900 | 44,333,544 |
| 2023-08-09 | 5.920 | 5.940 | 5.870 | 5.870 | 5.870 | 60,947,515 |
| 2023-08-08 | 5.920 | 5.960 | 5.900 | 5.910 | 5.910 | 56,216,500 |
| 2023-08-07 | 6.000 | 6.000 | 5.920 | 5.940 | 5.940 | 78,899,498 |
| 2023-08-04 | 6.030 | 6.060 | 5.980 | 6.000 | 6.000 | 88,071,682 |
| 2023-08-03 | 5.910 | 6.010 | 5.880 | 5.990 | 5.990 | 90,233,764 |
| 2023-08-02 | 6.010 | 6.020 | 5.900 | 5.920 | 5.920 | 109,506,138 |
| 2023-08-01 | 6.010 | 6.060 | 5.960 | 6.000 | 6.000 | 112,653,222 |
| 2023-07-31 | 5.920 | 6.080 | 5.920 | 6.000 | 6.000 | 175,894,436 |
| 2023-07-28 | 5.760 | 5.910 | 5.750 | 5.910 | 5.910 | 156,005,007 |
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.