Power Construction Corp of China Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	5.790	5.850	5.770	5.780	5.780	89,374,101
2023-07-26	5.770	5.810	5.750	5.790	5.790	92,024,229
2023-07-25	5.710	5.780	5.710	5.770	5.770	135,832,515
2023-07-24	5.680	5.720	5.650	5.670	5.670	59,156,942
2023-07-21	5.680	5.710	5.660	5.670	5.670	50,872,731
2023-07-20	5.730	5.770	5.670	5.680	5.680	66,234,478
2023-07-19	5.700	5.750	5.690	5.730	5.730	44,636,824
2023-07-18	5.740	5.750	5.670	5.700	5.700	72,554,548
2023-07-17	5.750	5.750	5.710	5.740	5.740	56,482,550
2023-07-14	5.780	5.780	5.700	5.750	5.750	112,578,528
2023-07-13	5.630	5.790	5.630	5.780	5.780	208,794,012
2023-07-12	5.710	5.730	5.630	5.630	5.630	83,866,856
2023-07-11	5.750	5.750	5.700	5.710	5.710	67,490,091
2023-07-10	5.800	5.860	5.760	5.840	5.720	109,564,653
2023-07-07	5.790	5.830	5.750	5.800	5.681	66,429,581
2023-07-06	5.850	5.860	5.780	5.790	5.671	82,079,385
2023-07-05	5.870	5.940	5.840	5.860	5.740	75,824,509
2023-07-04	5.860	5.900	5.820	5.860	5.740	77,240,461
2023-07-03	5.740	5.900	5.740	5.860	5.740	134,149,592
2023-06-30	5.710	5.770	5.710	5.740	5.622	62,132,867
2023-06-29	5.750	5.760	5.710	5.710	5.593	64,956,663
2023-06-28	5.780	5.790	5.700	5.750	5.632	59,736,178
2023-06-27	5.630	5.810	5.620	5.780	5.661	103,540,403
2023-06-26	5.680	5.690	5.620	5.640	5.524	77,426,286
2023-06-21	5.730	5.820	5.710	5.710	5.593	81,175,512
2023-06-20	5.770	5.840	5.730	5.750	5.632	78,919,275
2023-06-19	5.870	5.880	5.760	5.780	5.661	109,228,920
2023-06-16	5.720	5.880	5.720	5.860	5.740	187,540,997
2023-06-15	5.660	5.720	5.610	5.720	5.602	100,060,306
2023-06-14	5.730	5.730	5.640	5.650	5.534	103,146,091
2023-06-13	5.730	5.760	5.670	5.720	5.602	90,156,902
2023-06-12	5.760	5.780	5.670	5.750	5.632	95,405,867
2023-06-09	5.740	5.780	5.720	5.750	5.632	106,152,879
2023-06-08	5.710	5.790	5.680	5.770	5.651	145,935,487
2023-06-07	5.700	5.750	5.610	5.740	5.622	165,653,987
2023-06-06	5.890	5.930	5.680	5.710	5.593	288,327,572
2023-06-05	6.330	6.350	5.860	5.930	5.808	508,465,196
2023-06-02	6.410	6.440	6.300	6.320	6.190	198,831,006
2023-06-01	6.630	6.670	6.290	6.370	6.239	254,622,732
2023-05-31	6.750	6.760	6.630	6.630	6.494	115,736,527
2023-05-30	6.750	6.890	6.720	6.770	6.631	119,073,021
2023-05-29	6.820	6.860	6.730	6.770	6.631	84,057,325
2023-05-26	6.870	6.910	6.780	6.810	6.670	92,041,998
2023-05-25	6.720	6.830	6.710	6.770	6.631	82,974,541
2023-05-24	6.770	6.820	6.640	6.790	6.650	135,747,896
2023-05-23	6.910	6.930	6.780	6.780	6.641	117,871,389
2023-05-22	6.900	6.940	6.870	6.910	6.768	115,421,932
2023-05-19	7.060	7.060	6.880	6.900	6.758	199,457,222
2023-05-18	7.150	7.180	7.040	7.070	6.925	122,034,465
2023-05-17	7.090	7.150	7.020	7.130	6.983	85,773,689
2023-05-16	7.190	7.230	7.090	7.120	6.974	109,474,666
2023-05-15	7.180	7.210	7.050	7.180	7.032	146,210,113
2023-05-12	7.450	7.510	7.200	7.200	7.052	147,235,691
2023-05-11	7.470	7.570	7.380	7.460	7.307	103,940,565
2023-05-10	7.620	7.690	7.430	7.480	7.326	159,839,100
2023-05-09	7.840	7.990	7.600	7.610	7.454	234,235,641
2023-05-08	7.790	7.920	7.720	7.760	7.601	195,551,183
2023-05-05	7.820	7.880	7.650	7.740	7.581	102,827,398
2023-05-04	7.620	7.880	7.580	7.800	7.640	178,845,382
2023-04-28	7.540	7.730	7.500	7.690	7.532	156,267,445

← NewerPage 14 of 21 · 1,212 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.