Power Construction Corp of China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	7.540	7.730	7.500	7.690	7.532	156,267,445
2023-04-27	7.460	7.700	7.450	7.530	7.375	130,357,260
2023-04-26	7.450	7.520	7.300	7.450	7.297	92,762,919
2023-04-25	7.490	7.570	7.390	7.490	7.336	86,369,412
2023-04-24	7.610	7.710	7.430	7.480	7.326	103,678,079
2023-04-21	7.810	7.930	7.600	7.600	7.444	135,631,606
2023-04-20	7.650	7.870	7.590	7.810	7.649	141,865,622
2023-04-19	7.720	7.840	7.650	7.670	7.512	110,087,983
2023-04-18	7.790	7.920	7.700	7.760	7.601	122,680,512
2023-04-17	7.800	7.960	7.700	7.840	7.679	198,250,059
2023-04-14	7.710	7.880	7.630	7.800	7.640	205,250,463
2023-04-13	7.320	7.880	7.280	7.780	7.620	320,167,664
2023-04-12	7.260	7.390	7.190	7.330	7.179	77,345,111
2023-04-11	7.280	7.280	7.120	7.250	7.101	78,972,930
2023-04-10	7.280	7.400	7.220	7.300	7.150	71,561,365
2023-04-07	7.300	7.350	7.240	7.280	7.130	59,629,765
2023-04-06	7.380	7.420	7.260	7.320	7.170	88,514,182
2023-04-04	7.180	7.510	7.130	7.430	7.277	175,586,580
2023-04-03	7.150	7.220	7.100	7.180	7.032	65,562,947
2023-03-31	7.120	7.190	7.080	7.130	6.983	73,166,211
2023-03-30	7.180	7.210	7.040	7.120	6.974	88,012,127
2023-03-29	7.280	7.320	7.120	7.200	7.052	84,173,283
2023-03-28	7.320	7.390	7.250	7.260	7.111	73,387,157
2023-03-27	7.450	7.460	7.210	7.280	7.130	126,712,951
2023-03-24	7.650	7.660	7.420	7.470	7.316	160,989,151
2023-03-23	7.540	7.700	7.440	7.680	7.522	127,695,349
2023-03-22	7.580	7.660	7.410	7.560	7.405	98,717,420
2023-03-21	7.580	7.800	7.510	7.600	7.444	162,896,206
2023-03-20	7.770	8.150	7.660	7.680	7.522	259,935,913
2023-03-17	7.770	7.910	7.610	7.770	7.610	214,638,285
2023-03-16	7.790	7.890	7.690	7.720	7.561	151,670,621
2023-03-15	7.660	7.930	7.460	7.850	7.689	237,459,844
2023-03-14	7.650	7.820	7.600	7.640	7.483	142,024,024
2023-03-13	7.770	7.800	7.550	7.700	7.542	178,135,266
2023-03-10	7.520	7.610	7.500	7.510	7.356	98,451,501
2023-03-09	7.600	7.630	7.490	7.590	7.434	101,071,409
2023-03-08	7.600	7.650	7.500	7.610	7.454	173,504,356
2023-03-07	7.700	7.900	7.610	7.630	7.473	270,744,488
2023-03-06	7.780	7.810	7.600	7.680	7.522	228,784,550
2023-03-03	7.640	7.890	7.620	7.770	7.610	311,244,389
2023-03-02	7.560	7.740	7.500	7.610	7.454	307,975,927
2023-03-01	7.140	7.660	7.130	7.630	7.473	588,684,654
2023-02-28	6.910	7.190	6.880	7.180	7.032	224,389,660
2023-02-27	6.920	6.940	6.880	6.900	6.758	62,802,962
2023-02-24	6.980	6.980	6.920	6.920	6.778	62,748,647
2023-02-23	7.000	7.010	6.950	6.970	6.827	63,593,301
2023-02-22	7.010	7.050	6.990	7.000	6.856	60,359,143
2023-02-21	7.020	7.050	6.980	7.030	6.886	102,023,127
2023-02-20	6.940	7.050	6.900	7.030	6.886	134,883,883
2023-02-17	6.940	6.960	6.900	6.900	6.758	62,992,586
2023-02-16	6.980	7.040	6.910	6.950	6.807	106,370,600
2023-02-15	7.030	7.040	6.970	6.980	6.837	47,940,390
2023-02-14	7.060	7.070	7.000	7.030	6.886	60,614,088
2023-02-13	6.990	7.050	6.950	7.050	6.905	114,592,899
2023-02-10	6.940	6.980	6.940	6.970	6.827	62,444,078
2023-02-09	6.940	6.990	6.930	6.970	6.827	56,423,775
2023-02-08	6.990	7.000	6.940	6.950	6.807	52,452,736
2023-02-07	6.970	7.010	6.940	7.000	6.856	68,207,480
2023-02-06	6.930	7.020	6.910	6.970	6.827	56,725,711
2023-02-03	7.030	7.030	6.930	6.960	6.817	103,711,896

← NewerPage 15 of 21 · 1,213 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.