Power Construction Corp of China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	8.870	9.530	8.790	9.530	9.212	334,404,828
2022-01-28	9.060	9.140	8.360	8.660	8.371	290,221,346
2022-01-27	8.850	9.440	8.750	9.100	8.796	330,706,659
2022-01-26	8.660	9.020	8.620	8.890	8.593	236,130,653
2022-01-25	8.870	9.210	8.700	8.700	8.410	280,097,356
2022-01-24	8.830	9.250	8.780	8.960	8.661	240,151,189
2022-01-21	9.280	9.460	8.830	8.960	8.661	361,386,431
2022-01-20	8.700	9.550	8.530	9.400	9.086	472,681,796
2022-01-19	8.650	8.970	8.540	8.730	8.439	423,485,426
2022-01-18	7.940	8.750	7.870	8.680	8.390	528,881,718
2022-01-17	7.810	8.030	7.790	7.950	7.685	145,241,187
2022-01-14	8.120	8.210	7.870	7.890	7.627	238,185,187
2022-01-13	8.350	8.380	8.010	8.210	7.936	250,028,862
2022-01-12	8.520	8.580	8.270	8.410	8.129	219,243,200
2022-01-11	8.580	8.870	8.410	8.440	8.158	288,531,684
2022-01-10	8.770	8.780	8.180	8.550	8.265	382,515,164
2022-01-07	8.500	9.060	8.420	8.710	8.419	602,806,077
2022-01-06	7.530	8.360	7.530	8.360	8.081	403,146,259
2022-01-05	7.810	7.860	7.570	7.600	7.346	221,246,374
2022-01-04	8.180	8.240	7.850	7.890	7.627	224,318,097
2021-12-31	8.190	8.450	8.060	8.080	7.810	264,894,861
2021-12-30	7.850	8.210	7.810	8.070	7.801	244,616,828
2021-12-29	7.860	8.080	7.800	7.810	7.549	217,178,140
2021-12-28	8.120	8.160	7.580	7.890	7.627	372,851,000
2021-12-27	8.150	8.660	8.100	8.200	7.926	283,298,028
2021-12-24	8.410	8.700	8.180	8.190	7.917	260,642,601
2021-12-23	8.130	8.460	8.050	8.400	8.120	288,816,893
2021-12-22	8.350	8.360	8.040	8.100	7.830	237,626,833
2021-12-21	8.360	8.550	8.080	8.400	8.120	307,886,474
2021-12-20	8.210	8.980	7.840	8.470	8.187	523,673,148
2021-12-17	8.400	8.640	8.260	8.390	8.110	341,802,414
2021-12-16	8.010	8.600	7.870	8.400	8.120	455,556,299
2021-12-15	7.560	8.170	7.510	7.970	7.704	409,421,505
2021-12-14	7.820	7.850	7.420	7.590	7.337	320,024,593
2021-12-13	7.810	8.180	7.710	7.750	7.491	490,008,569
2021-12-10	7.490	7.720	7.330	7.440	7.192	250,247,487
2021-12-09	7.620	7.690	7.410	7.530	7.279	289,552,769
2021-12-08	7.820	7.950	7.610	7.720	7.462	319,227,712
2021-12-07	7.420	7.750	7.340	7.680	7.424	420,723,003
2021-12-06	7.690	7.900	7.360	7.390	7.143	419,086,312
2021-12-03	7.100	7.690	6.910	7.610	7.356	582,920,474
2021-12-02	6.660	7.120	6.610	6.990	6.757	394,277,856
2021-12-01	6.550	6.680	6.500	6.670	6.447	153,845,984
2021-11-30	6.750	6.830	6.560	6.570	6.351	242,947,821
2021-11-29	6.090	6.800	5.990	6.730	6.505	385,322,433
2021-11-26	6.610	6.620	6.260	6.280	6.070	307,651,586
2021-11-25	6.670	6.770	6.650	6.680	6.457	138,103,228
2021-11-24	6.840	6.880	6.590	6.670	6.447	205,974,098
2021-11-23	6.720	6.980	6.660	6.810	6.583	232,550,109
2021-11-22	6.660	6.800	6.620	6.750	6.525	194,072,669
2021-11-19	6.740	6.790	6.500	6.680	6.457	240,213,296
2021-11-18	6.670	6.870	6.620	6.790	6.563	230,347,717
2021-11-17	6.690	6.740	6.500	6.670	6.447	179,176,264
2021-11-16	6.670	6.750	6.530	6.640	6.418	139,249,466
2021-11-15	6.820	7.030	6.660	6.690	6.467	194,864,309
2021-11-12	6.850	6.970	6.730	6.790	6.563	194,187,629
2021-11-11	6.800	6.890	6.710	6.840	6.612	171,099,203
2021-11-10	7.020	7.050	6.660	6.830	6.602	256,086,430
2021-11-09	7.300	7.420	6.910	7.080	6.844	281,272,629
2021-11-08	7.250	7.320	7.080	7.130	6.892	202,557,228

← NewerPage 20 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.