Power Construction Corp of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 7.120 | 7.130 | 6.890 | 6.890 | 6.748 | 126,526,051 |
| 2022-08-01 | 7.220 | 7.300 | 7.050 | 7.260 | 7.111 | 102,574,435 |
| 2022-07-29 | 7.320 | 7.370 | 7.220 | 7.250 | 7.101 | 84,725,349 |
| 2022-07-28 | 7.320 | 7.390 | 7.220 | 7.320 | 7.170 | 75,792,978 |
| 2022-07-27 | 7.450 | 7.450 | 7.300 | 7.320 | 7.170 | 81,688,981 |
| 2022-07-26 | 7.380 | 7.480 | 7.350 | 7.420 | 7.267 | 49,300,185 |
| 2022-07-25 | 7.570 | 7.600 | 7.370 | 7.380 | 7.228 | 70,471,853 |
| 2022-07-22 | 7.560 | 7.650 | 7.520 | 7.610 | 7.356 | 98,453,362 |
| 2022-07-21 | 7.520 | 7.670 | 7.480 | 7.540 | 7.288 | 144,120,790 |
| 2022-07-20 | 7.580 | 7.600 | 7.490 | 7.530 | 7.279 | 85,047,194 |
| 2022-07-19 | 7.580 | 7.590 | 7.490 | 7.580 | 7.327 | 87,210,402 |
| 2022-07-18 | 7.400 | 7.610 | 7.400 | 7.590 | 7.337 | 105,331,284 |
| 2022-07-15 | 7.720 | 7.740 | 7.480 | 7.480 | 7.230 | 173,942,167 |
| 2022-07-14 | 7.860 | 7.910 | 7.670 | 7.770 | 7.511 | 160,272,664 |
| 2022-07-13 | 8.020 | 8.060 | 7.860 | 7.920 | 7.656 | 206,291,143 |
| 2022-07-12 | 7.550 | 7.980 | 7.530 | 7.870 | 7.607 | 303,448,628 |
| 2022-07-11 | 7.520 | 7.670 | 7.450 | 7.600 | 7.346 | 103,340,845 |
| 2022-07-08 | 7.640 | 7.670 | 7.510 | 7.570 | 7.317 | 119,573,445 |
| 2022-07-07 | 7.560 | 7.570 | 7.470 | 7.480 | 7.230 | 121,925,997 |
| 2022-07-06 | 7.690 | 7.730 | 7.460 | 7.520 | 7.269 | 155,646,390 |
| 2022-07-05 | 7.670 | 7.820 | 7.630 | 7.730 | 7.472 | 148,026,545 |
| 2022-07-04 | 7.780 | 7.790 | 7.660 | 7.710 | 7.453 | 204,484,251 |
| 2022-07-01 | 7.880 | 8.090 | 7.810 | 7.860 | 7.598 | 229,819,216 |
| 2022-06-30 | 7.970 | 7.990 | 7.680 | 7.870 | 7.607 | 225,352,167 |
| 2022-06-29 | 7.930 | 8.150 | 7.850 | 7.990 | 7.723 | 231,990,583 |
| 2022-06-28 | 7.970 | 8.030 | 7.810 | 7.960 | 7.694 | 165,044,033 |
| 2022-06-27 | 7.920 | 8.110 | 7.850 | 7.960 | 7.694 | 212,216,118 |
| 2022-06-24 | 7.980 | 8.010 | 7.780 | 7.830 | 7.569 | 158,709,293 |
| 2022-06-23 | 7.920 | 7.990 | 7.750 | 7.990 | 7.723 | 150,629,562 |
| 2022-06-22 | 8.020 | 8.080 | 7.900 | 7.920 | 7.656 | 126,050,996 |
| 2022-06-21 | 8.060 | 8.180 | 7.860 | 7.960 | 7.694 | 178,816,099 |
| 2022-06-20 | 8.100 | 8.280 | 8.000 | 8.090 | 7.820 | 199,412,250 |
| 2022-06-17 | 8.000 | 8.140 | 7.900 | 8.090 | 7.820 | 192,520,026 |
| 2022-06-16 | 8.360 | 8.400 | 8.060 | 8.090 | 7.820 | 223,316,275 |
| 2022-06-15 | 7.870 | 8.450 | 7.840 | 8.330 | 8.052 | 422,196,415 |
| 2022-06-14 | 7.700 | 7.940 | 7.660 | 7.910 | 7.646 | 187,583,780 |
| 2022-06-13 | 7.820 | 7.870 | 7.650 | 7.770 | 7.511 | 206,782,138 |
| 2022-06-10 | 7.860 | 7.970 | 7.740 | 7.900 | 7.636 | 241,849,755 |
| 2022-06-09 | 7.700 | 8.210 | 7.690 | 7.970 | 7.704 | 354,683,036 |
| 2022-06-08 | 7.720 | 7.780 | 7.540 | 7.690 | 7.433 | 141,162,942 |
| 2022-06-07 | 7.870 | 8.080 | 7.670 | 7.710 | 7.453 | 181,174,134 |
| 2022-06-06 | 7.700 | 7.900 | 7.550 | 7.850 | 7.588 | 230,945,656 |
| 2022-06-02 | 7.670 | 7.790 | 7.630 | 7.720 | 7.462 | 123,217,568 |
| 2022-06-01 | 7.760 | 7.780 | 7.540 | 7.670 | 7.414 | 140,313,237 |
| 2022-05-31 | 7.940 | 7.940 | 7.640 | 7.810 | 7.549 | 151,506,821 |
| 2022-05-30 | 7.900 | 8.050 | 7.820 | 7.880 | 7.617 | 192,117,080 |
| 2022-05-27 | 7.750 | 7.950 | 7.670 | 7.860 | 7.598 | 214,830,619 |
| 2022-05-26 | 7.900 | 7.980 | 7.720 | 7.740 | 7.482 | 266,073,747 |
| 2022-05-25 | 7.190 | 7.880 | 7.150 | 7.750 | 7.491 | 261,118,477 |
| 2022-05-24 | 7.550 | 7.620 | 7.220 | 7.220 | 6.979 | 163,942,583 |
| 2022-05-23 | 7.730 | 7.740 | 7.420 | 7.530 | 7.279 | 193,014,853 |
| 2022-05-20 | 7.600 | 7.850 | 7.520 | 7.720 | 7.462 | 294,807,493 |
| 2022-05-19 | 7.010 | 7.610 | 6.970 | 7.600 | 7.346 | 300,372,989 |
| 2022-05-18 | 7.090 | 7.170 | 7.030 | 7.080 | 6.844 | 107,704,738 |
| 2022-05-17 | 7.100 | 7.120 | 7.000 | 7.080 | 6.844 | 100,838,461 |
| 2022-05-16 | 7.120 | 7.170 | 7.000 | 7.170 | 6.931 | 142,248,015 |
| 2022-05-13 | 7.080 | 7.170 | 7.000 | 7.070 | 6.834 | 140,933,026 |
| 2022-05-12 | 7.220 | 7.340 | 7.040 | 7.120 | 6.882 | 188,800,892 |
| 2022-05-11 | 7.470 | 7.590 | 7.280 | 7.310 | 7.066 | 181,786,174 |
| 2022-05-10 | 7.210 | 7.570 | 7.120 | 7.480 | 7.230 | 153,942,620 |
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.