Power Construction Corp of China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	7.310	7.500	7.250	7.330	7.085	82,867,469
2022-05-06	7.360	7.410	7.200	7.350	7.105	140,885,339
2022-05-05	7.760	7.920	7.600	7.610	7.356	167,699,743
2022-04-29	7.510	7.880	7.450	7.760	7.501	232,478,621
2022-04-28	7.350	7.630	7.260	7.610	7.356	231,673,838
2022-04-27	7.150	7.480	7.100	7.480	7.230	314,968,680
2022-04-26	6.780	7.140	6.780	6.930	6.699	185,059,856
2022-04-25	6.860	7.140	6.810	6.810	6.583	184,865,307
2022-04-22	6.750	7.090	6.710	7.000	6.766	145,292,123
2022-04-21	7.110	7.160	6.760	6.800	6.573	158,538,669
2022-04-20	7.590	7.620	7.080	7.110	6.873	188,354,301
2022-04-19	7.500	7.700	7.500	7.590	7.337	102,191,878
2022-04-18	7.680	7.800	7.480	7.570	7.317	130,094,996
2022-04-15	7.890	7.960	7.700	7.740	7.482	124,301,058
2022-04-14	7.650	8.050	7.560	7.950	7.685	219,273,895
2022-04-13	7.770	7.830	7.600	7.610	7.356	158,146,275
2022-04-12	7.950	8.000	7.720	7.850	7.588	268,445,781
2022-04-11	8.110	8.350	7.950	8.090	7.820	337,990,951
2022-04-08	7.540	8.120	7.540	8.050	7.781	382,778,645
2022-04-07	7.390	7.670	7.360	7.470	7.221	241,548,103
2022-04-06	7.300	7.530	7.090	7.480	7.230	247,599,187
2022-04-01	7.140	7.330	7.100	7.220	6.979	140,335,912
2022-03-31	7.420	7.540	7.230	7.290	7.047	211,517,811
2022-03-30	7.030	7.330	7.020	7.280	7.037	223,182,640
2022-03-29	7.060	7.120	6.870	6.930	6.699	113,014,197
2022-03-28	6.870	7.080	6.750	7.060	6.824	170,112,140
2022-03-25	7.130	7.150	6.920	6.920	6.689	149,699,261
2022-03-24	7.180	7.250	7.080	7.100	6.863	145,690,831
2022-03-23	7.310	7.450	7.230	7.280	7.037	157,040,592
2022-03-22	7.320	7.450	7.240	7.290	7.047	124,283,447
2022-03-21	7.340	7.410	7.250	7.360	7.114	145,001,248
2022-03-18	7.090	7.480	7.030	7.410	7.163	229,067,092
2022-03-17	7.250	7.340	7.100	7.120	6.882	201,818,155
2022-03-16	7.020	7.180	6.650	7.090	6.853	276,723,548
2022-03-15	7.510	7.530	6.840	6.870	6.641	282,317,034
2022-03-14	7.660	7.900	7.600	7.600	7.346	120,498,641
2022-03-11	7.900	7.940	7.630	7.850	7.588	208,936,963
2022-03-10	8.050	8.180	7.900	8.080	7.810	259,744,691
2022-03-09	7.880	8.090	7.430	7.930	7.665	260,527,171
2022-03-08	7.830	8.090	7.820	7.900	7.636	249,267,629
2022-03-07	7.750	8.100	7.680	7.930	7.665	298,865,142
2022-03-04	8.050	8.060	7.750	7.780	7.520	182,830,301
2022-03-03	8.020	8.150	7.990	8.000	7.733	183,069,194
2022-03-02	7.900	8.080	7.850	7.970	7.704	166,856,991
2022-03-01	7.750	8.030	7.720	8.020	7.752	350,455,532
2022-02-28	7.710	7.750	7.500	7.650	7.395	228,086,193
2022-02-25	7.820	8.020	7.750	7.780	7.520	289,121,497
2022-02-24	8.220	8.290	7.610	7.780	7.520	414,052,418
2022-02-23	8.250	8.440	7.950	8.380	8.100	327,167,235
2022-02-22	8.800	8.820	8.250	8.290	8.013	389,579,265
2022-02-21	9.020	9.070	8.800	8.920	8.622	217,772,156
2022-02-18	8.830	9.140	8.800	9.080	8.777	204,167,155
2022-02-17	9.010	9.130	8.840	8.950	8.651	244,254,322
2022-02-16	9.100	9.330	9.060	9.150	8.845	228,734,094
2022-02-15	9.140	9.150	8.800	9.050	8.748	213,555,507
2022-02-14	8.900	9.220	8.880	9.120	8.816	202,298,635
2022-02-11	9.270	9.440	9.000	9.060	8.758	289,730,299
2022-02-10	9.480	9.810	9.150	9.410	9.096	390,484,870
2022-02-09	9.510	9.610	9.300	9.530	9.212	317,397,657
2022-02-08	9.760	9.770	9.200	9.680	9.357	404,720,125

← NewerPage 19 of 21 · 1,217 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.