Power Construction Corp of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 7.760 | 7.830 | 7.110 | 7.240 | 6.998 | 401,034,607 |
| 2021-11-04 | 7.800 | 8.060 | 7.650 | 7.900 | 7.636 | 219,253,026 |
| 2021-11-03 | 7.720 | 8.020 | 7.590 | 7.900 | 7.636 | 210,699,436 |
| 2021-11-02 | 8.140 | 8.350 | 7.650 | 7.810 | 7.549 | 392,162,074 |
| 2021-11-01 | 8.100 | 8.260 | 7.900 | 8.120 | 7.849 | 296,000,760 |
| 2021-10-29 | 8.000 | 8.300 | 7.690 | 8.210 | 7.936 | 404,095,445 |
| 2021-10-28 | 8.170 | 8.620 | 8.030 | 8.090 | 7.820 | 442,389,883 |
| 2021-10-27 | 8.250 | 8.550 | 8.060 | 8.160 | 7.888 | 494,974,225 |
| 2021-10-26 | 7.780 | 8.360 | 7.780 | 8.210 | 7.936 | 746,707,587 |
| 2021-10-25 | 6.990 | 7.600 | 6.990 | 7.600 | 7.346 | 413,622,285 |
| 2021-10-22 | 7.120 | 7.200 | 6.900 | 6.910 | 6.679 | 238,180,488 |
| 2021-10-21 | 7.180 | 7.320 | 7.070 | 7.110 | 6.873 | 197,180,714 |
| 2021-10-20 | 7.060 | 7.430 | 7.020 | 7.190 | 6.950 | 281,009,908 |
| 2021-10-19 | 7.070 | 7.380 | 6.860 | 7.180 | 6.940 | 356,654,460 |
| 2021-10-18 | 6.800 | 7.090 | 6.790 | 7.020 | 6.786 | 318,560,446 |
| 2021-10-15 | 6.580 | 6.870 | 6.530 | 6.780 | 6.554 | 311,346,080 |
| 2021-10-14 | 6.530 | 6.880 | 6.490 | 6.670 | 6.447 | 424,065,889 |
← NewerPage 21 of 21 · 1,217 trading days
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.