Power Construction Corp of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5.720 | 5.820 | 5.700 | 5.800 | 5.800 | 311,734,547 |
| 2026-04-17 | 5.710 | 5.770 | 5.690 | 5.710 | 5.710 | 185,581,875 |
| 2026-04-16 | 5.700 | 5.750 | 5.680 | 5.720 | 5.720 | 210,981,922 |
| 2026-04-15 | 5.690 | 5.760 | 5.670 | 5.680 | 5.680 | 260,243,540 |
| 2026-04-14 | 5.700 | 5.720 | 5.650 | 5.690 | 5.690 | 169,720,022 |
| 2026-04-13 | 5.620 | 5.700 | 5.600 | 5.680 | 5.680 | 169,776,448 |
| 2026-04-10 | 5.700 | 5.730 | 5.660 | 5.660 | 5.660 | 207,529,922 |
| 2026-04-09 | 5.750 | 5.760 | 5.670 | 5.690 | 5.690 | 206,336,636 |
| 2026-04-08 | 5.730 | 5.800 | 5.700 | 5.800 | 5.800 | 254,790,729 |
| 2026-04-07 | 5.560 | 5.640 | 5.560 | 5.620 | 5.620 | 147,049,328 |
| 2026-04-03 | 5.660 | 5.680 | 5.550 | 5.560 | 5.560 | 195,068,336 |
| 2026-04-02 | 5.800 | 5.810 | 5.650 | 5.670 | 5.670 | 258,601,907 |
| 2026-04-01 | 5.850 | 5.880 | 5.750 | 5.800 | 5.800 | 223,025,747 |
| 2026-03-31 | 5.840 | 5.870 | 5.740 | 5.740 | 5.740 | 260,445,038 |
| 2026-03-30 | 5.840 | 5.920 | 5.740 | 5.860 | 5.860 | 311,266,301 |
| 2026-03-27 | 5.850 | 5.990 | 5.850 | 5.930 | 5.930 | 282,377,079 |
| 2026-03-26 | 6.120 | 6.120 | 5.930 | 5.950 | 5.950 | 440,797,949 |
| 2026-03-25 | 5.950 | 6.180 | 5.950 | 6.130 | 6.130 | 640,780,312 |
| 2026-03-24 | 5.870 | 5.990 | 5.790 | 5.950 | 5.950 | 510,083,371 |
| 2026-03-23 | 5.760 | 5.950 | 5.730 | 5.810 | 5.810 | 558,798,661 |
| 2026-03-20 | 5.980 | 6.100 | 5.840 | 5.850 | 5.850 | 536,674,604 |
| 2026-03-19 | 6.020 | 6.170 | 5.960 | 6.010 | 6.010 | 556,582,984 |
| 2026-03-18 | 6.080 | 6.240 | 6.020 | 6.130 | 6.130 | 754,445,442 |
| 2026-03-17 | 6.280 | 6.430 | 6.100 | 6.120 | 6.120 | 1,086,421,440 |
| 2026-03-16 | 7.100 | 7.130 | 6.470 | 6.470 | 6.470 | 1,911,490,858 |
| 2026-03-13 | 6.950 | 7.190 | 6.760 | 7.190 | 7.190 | 1,800,476,985 |
| 2026-03-12 | 6.480 | 6.650 | 6.250 | 6.540 | 6.540 | 1,475,218,816 |
| 2026-03-11 | 6.040 | 6.540 | 5.930 | 6.380 | 6.380 | 1,245,092,016 |
| 2026-03-10 | 5.900 | 6.190 | 5.840 | 6.030 | 6.030 | 686,073,701 |
| 2026-03-09 | 5.970 | 6.070 | 5.880 | 5.920 | 5.920 | 502,227,792 |
| 2026-03-06 | 5.760 | 6.010 | 5.730 | 5.960 | 5.960 | 685,419,860 |
| 2026-03-05 | 5.660 | 5.800 | 5.650 | 5.750 | 5.750 | 443,919,327 |
| 2026-03-04 | 5.550 | 5.670 | 5.510 | 5.600 | 5.600 | 228,359,222 |
| 2026-03-03 | 5.710 | 5.750 | 5.580 | 5.590 | 5.590 | 291,096,377 |
| 2026-03-02 | 5.680 | 5.760 | 5.650 | 5.720 | 5.720 | 305,453,820 |
| 2026-02-27 | 5.660 | 5.740 | 5.650 | 5.730 | 5.730 | 306,868,394 |
| 2026-02-26 | 5.620 | 5.720 | 5.610 | 5.680 | 5.680 | 221,091,085 |
| 2026-02-25 | 5.630 | 5.790 | 5.600 | 5.620 | 5.620 | 409,177,885 |
| 2026-02-24 | 5.490 | 5.650 | 5.480 | 5.640 | 5.640 | 309,077,113 |
| 2026-02-13 | 5.520 | 5.520 | 5.440 | 5.440 | 5.440 | 176,229,590 |
| 2026-02-12 | 5.490 | 5.560 | 5.480 | 5.530 | 5.530 | 174,071,267 |
| 2026-02-11 | 5.490 | 5.510 | 5.480 | 5.490 | 5.490 | 103,527,566 |
| 2026-02-10 | 5.540 | 5.550 | 5.470 | 5.500 | 5.500 | 169,925,087 |
| 2026-02-09 | 5.550 | 5.590 | 5.530 | 5.540 | 5.540 | 166,966,010 |
| 2026-02-06 | 5.510 | 5.570 | 5.470 | 5.520 | 5.520 | 168,608,397 |
| 2026-02-05 | 5.650 | 5.660 | 5.540 | 5.550 | 5.550 | 208,971,934 |
| 2026-02-04 | 5.580 | 5.680 | 5.560 | 5.680 | 5.680 | 207,194,468 |
| 2026-02-03 | 5.590 | 5.620 | 5.540 | 5.590 | 5.590 | 197,398,408 |
| 2026-02-02 | 5.710 | 5.800 | 5.560 | 5.560 | 5.560 | 359,834,371 |
| 2026-01-30 | 5.650 | 5.730 | 5.570 | 5.660 | 5.660 | 325,642,626 |
| 2026-01-29 | 5.710 | 5.760 | 5.610 | 5.680 | 5.680 | 438,425,063 |
| 2026-01-28 | 5.760 | 5.890 | 5.710 | 5.720 | 5.720 | 450,142,578 |
| 2026-01-27 | 5.950 | 5.950 | 5.750 | 5.780 | 5.780 | 385,716,601 |
| 2026-01-26 | 5.980 | 6.070 | 5.900 | 5.980 | 5.980 | 394,759,478 |
| 2026-01-23 | 5.940 | 6.080 | 5.870 | 5.970 | 5.970 | 505,081,865 |
| 2026-01-22 | 6.010 | 6.090 | 5.880 | 5.920 | 5.920 | 497,219,295 |
| 2026-01-21 | 6.100 | 6.190 | 6.010 | 6.040 | 6.040 | 705,390,283 |
| 2026-01-20 | 5.850 | 6.360 | 5.750 | 6.250 | 6.250 | 1,124,809,217 |
| 2026-01-19 | 5.750 | 5.930 | 5.620 | 5.840 | 5.840 | 786,422,378 |
| 2026-01-16 | 5.450 | 5.900 | 5.450 | 5.780 | 5.780 | 1,065,508,506 |
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.