Power Construction Corp of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 7.240 | 7.280 | 7.150 | 7.230 | 7.081 | 67,686,936 |
| 2022-11-01 | 7.080 | 7.340 | 7.070 | 7.240 | 7.091 | 96,495,206 |
| 2022-10-31 | 7.470 | 7.470 | 6.960 | 7.040 | 6.895 | 152,927,641 |
| 2022-10-28 | 7.690 | 7.700 | 7.490 | 7.530 | 7.375 | 82,698,817 |
| 2022-10-27 | 7.670 | 7.800 | 7.670 | 7.700 | 7.542 | 56,947,255 |
| 2022-10-26 | 7.690 | 7.720 | 7.650 | 7.670 | 7.512 | 59,746,516 |
| 2022-10-25 | 7.580 | 7.700 | 7.570 | 7.670 | 7.512 | 71,627,165 |
| 2022-10-24 | 7.590 | 7.770 | 7.550 | 7.610 | 7.454 | 114,378,809 |
| 2022-10-21 | 7.450 | 7.750 | 7.450 | 7.620 | 7.463 | 111,213,984 |
| 2022-10-20 | 7.500 | 7.560 | 7.400 | 7.420 | 7.267 | 66,463,517 |
| 2022-10-19 | 7.460 | 7.690 | 7.450 | 7.510 | 7.356 | 79,018,593 |
| 2022-10-18 | 7.450 | 7.550 | 7.420 | 7.490 | 7.336 | 74,542,342 |
| 2022-10-17 | 7.270 | 7.500 | 7.130 | 7.460 | 7.307 | 102,201,224 |
| 2022-10-14 | 7.390 | 7.390 | 7.250 | 7.270 | 7.121 | 68,689,927 |
| 2022-10-13 | 7.260 | 7.390 | 7.200 | 7.290 | 7.140 | 83,850,192 |
| 2022-10-12 | 7.130 | 7.300 | 7.080 | 7.290 | 7.140 | 88,698,261 |
| 2022-10-11 | 7.090 | 7.180 | 6.980 | 7.140 | 6.993 | 81,772,148 |
| 2022-10-10 | 7.000 | 7.200 | 6.980 | 7.050 | 6.905 | 90,303,958 |
| 2022-09-30 | 6.890 | 7.080 | 6.890 | 6.970 | 6.827 | 80,862,358 |
| 2022-09-29 | 6.920 | 6.980 | 6.830 | 6.890 | 6.748 | 85,195,596 |
| 2022-09-28 | 7.010 | 7.040 | 6.830 | 6.850 | 6.709 | 74,329,504 |
| 2022-09-27 | 7.010 | 7.070 | 6.900 | 7.050 | 6.905 | 75,207,622 |
| 2022-09-26 | 7.150 | 7.240 | 6.990 | 7.000 | 6.856 | 76,490,406 |
| 2022-09-23 | 7.270 | 7.380 | 7.100 | 7.190 | 7.042 | 80,971,516 |
| 2022-09-22 | 7.300 | 7.420 | 7.230 | 7.270 | 7.121 | 67,007,007 |
| 2022-09-21 | 7.240 | 7.420 | 7.110 | 7.380 | 7.228 | 73,375,402 |
| 2022-09-20 | 7.440 | 7.520 | 7.200 | 7.230 | 7.081 | 93,428,710 |
| 2022-09-19 | 7.490 | 7.540 | 7.320 | 7.400 | 7.248 | 85,598,953 |
| 2022-09-16 | 7.880 | 7.900 | 7.450 | 7.470 | 7.316 | 128,133,430 |
| 2022-09-15 | 8.050 | 8.110 | 7.750 | 7.880 | 7.718 | 105,104,335 |
| 2022-09-14 | 7.960 | 8.140 | 7.930 | 8.010 | 7.845 | 78,538,201 |
| 2022-09-13 | 8.190 | 8.280 | 8.030 | 8.090 | 7.924 | 103,169,217 |
| 2022-09-09 | 8.060 | 8.300 | 8.050 | 8.180 | 8.012 | 127,955,688 |
| 2022-09-08 | 8.180 | 8.210 | 8.030 | 8.100 | 7.934 | 114,396,570 |
| 2022-09-07 | 7.990 | 8.380 | 7.910 | 8.240 | 8.071 | 232,071,975 |
| 2022-09-06 | 7.920 | 8.040 | 7.790 | 7.990 | 7.826 | 123,527,464 |
| 2022-09-05 | 7.660 | 7.930 | 7.660 | 7.900 | 7.738 | 104,890,787 |
| 2022-09-02 | 7.700 | 7.720 | 7.610 | 7.650 | 7.493 | 48,480,790 |
| 2022-09-01 | 7.730 | 7.830 | 7.640 | 7.650 | 7.493 | 70,124,517 |
| 2022-08-31 | 7.800 | 7.850 | 7.650 | 7.720 | 7.561 | 97,026,365 |
| 2022-08-30 | 7.980 | 8.000 | 7.760 | 7.830 | 7.669 | 87,063,422 |
| 2022-08-29 | 7.660 | 8.020 | 7.600 | 7.960 | 7.796 | 158,683,270 |
| 2022-08-26 | 7.920 | 7.950 | 7.700 | 7.730 | 7.571 | 142,285,187 |
| 2022-08-25 | 7.740 | 7.870 | 7.670 | 7.830 | 7.669 | 132,092,507 |
| 2022-08-24 | 7.820 | 7.930 | 7.650 | 7.700 | 7.542 | 161,213,901 |
| 2022-08-23 | 7.720 | 7.860 | 7.640 | 7.810 | 7.649 | 143,338,118 |
| 2022-08-22 | 7.360 | 7.790 | 7.350 | 7.770 | 7.610 | 278,001,417 |
| 2022-08-19 | 7.310 | 7.450 | 7.230 | 7.360 | 7.209 | 119,444,548 |
| 2022-08-18 | 7.430 | 7.480 | 7.250 | 7.270 | 7.121 | 103,355,117 |
| 2022-08-17 | 7.340 | 7.500 | 7.310 | 7.470 | 7.316 | 109,744,682 |
| 2022-08-16 | 7.340 | 7.490 | 7.300 | 7.340 | 7.189 | 93,842,076 |
| 2022-08-15 | 7.140 | 7.380 | 7.120 | 7.320 | 7.170 | 107,031,775 |
| 2022-08-12 | 7.030 | 7.200 | 7.010 | 7.170 | 7.023 | 84,847,480 |
| 2022-08-11 | 7.000 | 7.080 | 6.970 | 7.060 | 6.915 | 80,025,353 |
| 2022-08-10 | 6.940 | 7.080 | 6.910 | 6.960 | 6.817 | 60,038,246 |
| 2022-08-09 | 6.980 | 7.030 | 6.920 | 6.970 | 6.827 | 52,626,617 |
| 2022-08-08 | 6.930 | 7.070 | 6.910 | 6.980 | 6.837 | 73,825,582 |
| 2022-08-05 | 6.850 | 6.970 | 6.810 | 6.940 | 6.797 | 66,235,770 |
| 2022-08-04 | 6.850 | 6.880 | 6.760 | 6.870 | 6.729 | 56,757,898 |
| 2022-08-03 | 6.890 | 7.000 | 6.760 | 6.790 | 6.650 | 112,834,485 |
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.