Power Construction Corp of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 4.720 | 4.780 | 4.680 | 4.710 | 4.710 | 166,193,015 |
| 2026-07-16 | 4.720 | 4.750 | 4.680 | 4.720 | 4.720 | 103,977,278 |
| 2026-07-15 | 4.640 | 4.750 | 4.640 | 4.740 | 4.740 | 125,791,839 |
| 2026-07-14 | 4.590 | 4.670 | 4.580 | 4.660 | 4.660 | 95,259,833 |
| 2026-07-13 | 4.640 | 4.660 | 4.590 | 4.600 | 4.600 | 87,832,372 |
| 2026-07-10 | 4.620 | 4.690 | 4.590 | 4.660 | 4.660 | 99,884,604 |
| 2026-07-09 | 4.720 | 4.730 | 4.650 | 4.710 | 4.605 | 97,999,348 |
| 2026-07-08 | 4.730 | 4.760 | 4.680 | 4.730 | 4.624 | 70,162,487 |
| 2026-07-07 | 4.840 | 4.850 | 4.720 | 4.730 | 4.624 | 95,953,616 |
| 2026-07-06 | 4.780 | 4.840 | 4.760 | 4.830 | 4.722 | 113,137,724 |
| 2026-07-03 | 4.740 | 4.800 | 4.730 | 4.780 | 4.673 | 90,721,122 |
| 2026-07-02 | 4.750 | 4.820 | 4.730 | 4.740 | 4.740 | 106,578,187 |
| 2026-07-01 | 4.700 | 4.800 | 4.660 | 4.770 | 4.770 | 136,103,451 |
| 2026-06-30 | 4.750 | 4.760 | 4.670 | 4.700 | 4.700 | 120,520,062 |
| 2026-06-29 | 4.740 | 4.840 | 4.630 | 4.780 | 4.780 | 153,006,966 |
| 2026-06-26 | 4.870 | 4.950 | 4.770 | 4.780 | 4.780 | 148,059,146 |
| 2026-06-25 | 4.860 | 4.900 | 4.800 | 4.810 | 4.810 | 132,068,187 |
| 2026-06-24 | 4.960 | 4.990 | 4.860 | 4.880 | 4.880 | 130,796,979 |
| 2026-06-23 | 5.010 | 5.080 | 4.950 | 4.980 | 4.980 | 159,250,820 |
| 2026-06-22 | 4.900 | 5.120 | 4.830 | 5.060 | 5.060 | 244,993,424 |
| 2026-06-18 | 5.080 | 5.080 | 4.930 | 4.940 | 4.940 | 238,706,074 |
| 2026-06-17 | 4.830 | 5.300 | 4.790 | 5.170 | 5.170 | 399,466,156 |
| 2026-06-16 | 4.850 | 4.890 | 4.810 | 4.830 | 4.830 | 125,756,719 |
| 2026-06-15 | 4.860 | 4.920 | 4.830 | 4.860 | 4.860 | 167,468,133 |
| 2026-06-12 | 4.800 | 4.870 | 4.740 | 4.820 | 4.820 | 193,157,267 |
| 2026-06-11 | 4.810 | 4.810 | 4.710 | 4.750 | 4.750 | 186,363,891 |
| 2026-06-10 | 4.960 | 4.960 | 4.810 | 4.860 | 4.860 | 184,501,270 |
| 2026-06-09 | 5.040 | 5.060 | 4.950 | 4.980 | 4.980 | 127,301,064 |
| 2026-06-08 | 5.160 | 5.160 | 5.010 | 5.020 | 5.020 | 201,877,750 |
| 2026-06-05 | 5.200 | 5.290 | 5.200 | 5.220 | 5.220 | 140,136,162 |
| 2026-06-04 | 5.260 | 5.270 | 5.170 | 5.180 | 5.180 | 157,547,732 |
| 2026-06-03 | 5.300 | 5.320 | 5.250 | 5.280 | 5.280 | 125,753,965 |
| 2026-06-02 | 5.380 | 5.380 | 5.290 | 5.300 | 5.300 | 144,648,144 |
| 2026-06-01 | 5.340 | 5.390 | 5.260 | 5.390 | 5.390 | 163,739,395 |
| 2026-05-29 | 5.250 | 5.390 | 5.240 | 5.340 | 5.340 | 214,173,403 |
| 2026-05-28 | 5.250 | 5.320 | 5.230 | 5.250 | 5.250 | 198,255,240 |
| 2026-05-27 | 5.400 | 5.420 | 5.250 | 5.280 | 5.280 | 245,340,693 |
| 2026-05-26 | 5.530 | 5.530 | 5.380 | 5.430 | 5.430 | 223,126,619 |
| 2026-05-25 | 5.520 | 5.570 | 5.500 | 5.540 | 5.540 | 157,013,869 |
| 2026-05-22 | 5.480 | 5.510 | 5.410 | 5.480 | 5.480 | 183,313,026 |
| 2026-05-21 | 5.650 | 5.690 | 5.470 | 5.480 | 5.480 | 279,608,692 |
| 2026-05-20 | 5.790 | 5.790 | 5.650 | 5.660 | 5.660 | 194,575,512 |
| 2026-05-19 | 5.780 | 5.810 | 5.720 | 5.810 | 5.810 | 176,478,599 |
| 2026-05-18 | 5.770 | 5.830 | 5.740 | 5.780 | 5.780 | 165,206,456 |
| 2026-05-15 | 5.820 | 5.860 | 5.730 | 5.760 | 5.760 | 285,014,793 |
| 2026-05-14 | 6.100 | 6.110 | 5.830 | 5.830 | 5.830 | 450,440,655 |
| 2026-05-13 | 5.950 | 6.150 | 5.920 | 6.090 | 6.090 | 500,855,285 |
| 2026-05-12 | 5.900 | 6.020 | 5.860 | 5.950 | 5.950 | 359,357,075 |
| 2026-05-11 | 5.880 | 6.000 | 5.870 | 5.890 | 5.890 | 382,548,842 |
| 2026-05-08 | 5.970 | 5.980 | 5.820 | 5.850 | 5.850 | 386,965,342 |
| 2026-05-07 | 5.640 | 6.040 | 5.620 | 5.960 | 5.960 | 570,362,394 |
| 2026-05-06 | 5.600 | 5.630 | 5.600 | 5.630 | 5.630 | 161,847,221 |
| 2026-04-30 | 5.630 | 5.640 | 5.580 | 5.590 | 5.590 | 204,232,398 |
| 2026-04-29 | 5.650 | 5.690 | 5.640 | 5.680 | 5.680 | 156,803,546 |
| 2026-04-28 | 5.660 | 5.680 | 5.580 | 5.620 | 5.620 | 193,363,026 |
| 2026-04-27 | 5.760 | 5.770 | 5.680 | 5.680 | 5.680 | 200,407,960 |
| 2026-04-24 | 5.880 | 5.890 | 5.760 | 5.780 | 5.780 | 257,598,180 |
| 2026-04-23 | 5.890 | 5.990 | 5.840 | 5.940 | 5.940 | 301,064,439 |
| 2026-04-22 | 5.900 | 5.920 | 5.850 | 5.870 | 5.870 | 239,186,736 |
| 2026-04-21 | 5.800 | 5.950 | 5.740 | 5.930 | 5.930 | 418,325,009 |
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.