Power Construction Corp of China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	7.090	7.090	7.020	7.060	6.915	81,404,267
2023-02-01	7.020	7.090	6.980	7.090	6.944	123,716,574
2023-01-31	7.040	7.040	6.980	7.020	6.876	64,837,123
2023-01-30	7.110	7.140	7.000	7.030	6.886	120,144,271
2023-01-20	6.940	7.040	6.920	7.040	6.895	121,331,605
2023-01-19	6.890	6.930	6.880	6.930	6.788	60,651,740
2023-01-18	6.870	6.930	6.870	6.890	6.748	56,185,998
2023-01-17	6.960	6.970	6.870	6.900	6.758	91,354,837
2023-01-16	6.940	7.050	6.890	6.980	6.837	116,247,281
2023-01-13	7.010	7.010	6.890	6.940	6.797	95,834,619
2023-01-12	6.990	7.010	6.950	7.000	6.856	48,901,303
2023-01-11	7.030	7.060	6.950	6.970	6.827	62,618,886
2023-01-10	7.130	7.130	7.020	7.030	6.886	81,128,195
2023-01-09	7.160	7.210	7.110	7.130	6.983	66,730,010
2023-01-06	7.080	7.250	7.060	7.150	7.003	121,900,426
2023-01-05	7.100	7.110	7.050	7.090	6.944	93,558,271
2023-01-04	7.070	7.140	7.030	7.070	6.925	70,136,281
2023-01-03	7.060	7.120	7.010	7.100	6.954	93,666,449
2022-12-30	6.940	7.110	6.910	7.080	6.934	102,620,397
2022-12-29	6.870	6.950	6.830	6.920	6.778	64,612,902
2022-12-28	6.940	7.050	6.850	6.900	6.758	117,238,880
2022-12-27	6.930	6.960	6.890	6.940	6.797	84,058,032
2022-12-26	6.860	6.930	6.810	6.890	6.748	81,477,399
2022-12-23	6.870	6.940	6.850	6.850	6.709	65,174,499
2022-12-22	7.060	7.080	6.900	6.940	6.797	103,821,644
2022-12-21	7.110	7.130	7.010	7.050	6.905	83,913,671
2022-12-20	7.110	7.190	7.070	7.110	6.964	66,227,295
2022-12-19	7.280	7.290	7.060	7.140	6.993	94,726,714
2022-12-16	7.240	7.360	7.230	7.270	7.121	70,401,233
2022-12-15	7.350	7.360	7.240	7.270	7.121	67,425,726
2022-12-14	7.380	7.390	7.310	7.350	7.199	49,675,227
2022-12-13	7.350	7.410	7.330	7.340	7.189	66,233,131
2022-12-12	7.550	7.570	7.370	7.380	7.228	141,402,376
2022-12-09	7.590	7.680	7.450	7.630	7.473	194,665,668
2022-12-08	7.570	7.650	7.540	7.610	7.454	86,328,352
2022-12-07	7.750	7.770	7.550	7.630	7.473	149,681,918
2022-12-06	7.960	7.960	7.700	7.740	7.581	192,935,544
2022-12-05	7.620	8.060	7.580	8.030	7.865	294,366,172
2022-12-02	7.580	7.600	7.480	7.510	7.356	94,749,892
2022-12-01	7.650	7.670	7.520	7.580	7.424	107,575,742
2022-11-30	7.680	7.720	7.560	7.640	7.483	131,984,125
2022-11-29	7.750	7.850	7.630	7.730	7.571	171,254,193
2022-11-28	7.500	7.880	7.490	7.740	7.581	169,456,178
2022-11-25	7.480	7.730	7.440	7.690	7.532	151,879,889
2022-11-24	7.500	7.630	7.390	7.500	7.346	178,104,264
2022-11-23	7.470	7.950	7.420	7.680	7.522	363,311,242
2022-11-22	7.080	7.770	7.040	7.440	7.287	331,823,436
2022-11-21	7.080	7.110	7.010	7.070	6.925	60,990,033
2022-11-18	7.150	7.190	7.080	7.130	6.983	67,798,305
2022-11-17	7.160	7.190	7.100	7.150	7.003	71,274,768
2022-11-16	7.280	7.330	7.170	7.190	7.042	71,555,691
2022-11-15	7.190	7.300	7.120	7.260	7.111	88,676,926
2022-11-14	7.380	7.460	7.160	7.190	7.042	106,731,061
2022-11-11	7.320	7.430	7.220	7.370	7.219	103,585,665
2022-11-10	7.150	7.270	7.090	7.200	7.052	75,385,540
2022-11-09	7.300	7.500	7.240	7.270	7.121	103,002,966
2022-11-08	7.290	7.360	7.170	7.230	7.081	79,255,497
2022-11-07	7.280	7.410	7.250	7.350	7.199	69,447,939
2022-11-04	7.110	7.380	7.100	7.300	7.150	101,449,425
2022-11-03	7.180	7.190	7.070	7.120	6.974	70,812,575

← NewerPage 16 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.