Power Construction Corp of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 5.420 | 5.430 | 5.350 | 5.360 | 5.360 | 160,299,235 |
| 2026-01-14 | 5.550 | 5.570 | 5.400 | 5.430 | 5.430 | 312,771,419 |
| 2026-01-13 | 5.420 | 5.560 | 5.370 | 5.510 | 5.510 | 427,459,384 |
| 2026-01-12 | 5.380 | 5.410 | 5.350 | 5.410 | 5.410 | 203,743,255 |
| 2026-01-09 | 5.370 | 5.390 | 5.350 | 5.380 | 5.380 | 145,810,917 |
| 2026-01-08 | 5.320 | 5.390 | 5.300 | 5.370 | 5.370 | 149,685,608 |
| 2026-01-07 | 5.320 | 5.400 | 5.310 | 5.320 | 5.320 | 162,423,979 |
| 2026-01-06 | 5.240 | 5.330 | 5.230 | 5.330 | 5.330 | 173,542,739 |
| 2026-01-05 | 5.200 | 5.240 | 5.190 | 5.240 | 5.240 | 89,232,683 |
| 2025-12-31 | 5.210 | 5.220 | 5.180 | 5.200 | 5.200 | 72,122,904 |
| 2025-12-30 | 5.240 | 5.260 | 5.210 | 5.210 | 5.210 | 84,502,807 |
| 2025-12-29 | 5.270 | 5.290 | 5.240 | 5.250 | 5.250 | 76,659,880 |
| 2025-12-26 | 5.290 | 5.300 | 5.250 | 5.270 | 5.270 | 81,056,095 |
| 2025-12-25 | 5.280 | 5.290 | 5.270 | 5.280 | 5.280 | 52,598,716 |
| 2025-12-24 | 5.260 | 5.330 | 5.250 | 5.290 | 5.290 | 101,559,372 |
| 2025-12-23 | 5.260 | 5.330 | 5.230 | 5.240 | 5.240 | 116,840,157 |
| 2025-12-22 | 5.260 | 5.270 | 5.240 | 5.250 | 5.250 | 69,663,997 |
| 2025-12-19 | 5.200 | 5.260 | 5.190 | 5.250 | 5.250 | 88,759,193 |
| 2025-12-18 | 5.190 | 5.220 | 5.180 | 5.200 | 5.200 | 54,426,849 |
| 2025-12-17 | 5.160 | 5.230 | 5.140 | 5.210 | 5.210 | 84,691,492 |
| 2025-12-16 | 5.240 | 5.250 | 5.160 | 5.160 | 5.160 | 88,438,913 |
| 2025-12-15 | 5.240 | 5.290 | 5.230 | 5.240 | 5.240 | 69,184,536 |
| 2025-12-12 | 5.210 | 5.270 | 5.200 | 5.260 | 5.260 | 96,027,480 |
| 2025-12-11 | 5.260 | 5.280 | 5.200 | 5.200 | 5.200 | 79,586,059 |
| 2025-12-10 | 5.220 | 5.270 | 5.180 | 5.250 | 5.250 | 98,150,562 |
| 2025-12-09 | 5.290 | 5.300 | 5.220 | 5.220 | 5.220 | 82,140,295 |
| 2025-12-08 | 5.320 | 5.340 | 5.290 | 5.300 | 5.300 | 83,044,666 |
| 2025-12-05 | 5.230 | 5.320 | 5.220 | 5.310 | 5.310 | 98,615,576 |
| 2025-12-04 | 5.270 | 5.280 | 5.220 | 5.240 | 5.240 | 76,571,300 |
| 2025-12-03 | 5.260 | 5.300 | 5.250 | 5.270 | 5.270 | 82,700,219 |
| 2025-12-02 | 5.320 | 5.330 | 5.250 | 5.270 | 5.270 | 119,149,115 |
| 2025-12-01 | 5.350 | 5.360 | 5.320 | 5.340 | 5.340 | 171,090,065 |
| 2025-11-28 | 5.380 | 5.430 | 5.310 | 5.430 | 5.430 | 120,279,431 |
| 2025-11-27 | 5.410 | 5.420 | 5.380 | 5.390 | 5.390 | 73,077,354 |
| 2025-11-26 | 5.450 | 5.470 | 5.410 | 5.420 | 5.420 | 66,003,567 |
| 2025-11-25 | 5.460 | 5.470 | 5.440 | 5.450 | 5.450 | 87,480,800 |
| 2025-11-24 | 5.440 | 5.470 | 5.410 | 5.450 | 5.450 | 75,385,920 |
| 2025-11-21 | 5.560 | 5.560 | 5.430 | 5.430 | 5.430 | 181,291,960 |
| 2025-11-20 | 5.600 | 5.630 | 5.580 | 5.590 | 5.590 | 83,638,532 |
| 2025-11-19 | 5.590 | 5.620 | 5.570 | 5.580 | 5.580 | 98,752,492 |
| 2025-11-18 | 5.660 | 5.660 | 5.600 | 5.610 | 5.610 | 103,224,790 |
| 2025-11-17 | 5.680 | 5.690 | 5.650 | 5.660 | 5.660 | 96,867,631 |
| 2025-11-14 | 5.730 | 5.740 | 5.690 | 5.690 | 5.690 | 129,056,992 |
| 2025-11-13 | 5.730 | 5.750 | 5.710 | 5.740 | 5.740 | 118,782,069 |
| 2025-11-12 | 5.810 | 5.820 | 5.710 | 5.730 | 5.730 | 207,722,404 |
| 2025-11-11 | 5.850 | 5.880 | 5.810 | 5.850 | 5.850 | 165,341,779 |
| 2025-11-10 | 5.860 | 5.890 | 5.820 | 5.840 | 5.840 | 184,075,259 |
| 2025-11-07 | 5.890 | 5.950 | 5.820 | 5.850 | 5.850 | 267,904,429 |
| 2025-11-06 | 5.670 | 6.050 | 5.660 | 5.890 | 5.890 | 567,542,701 |
| 2025-11-05 | 5.590 | 5.690 | 5.560 | 5.680 | 5.680 | 167,453,905 |
| 2025-11-04 | 5.630 | 5.650 | 5.600 | 5.610 | 5.610 | 105,392,335 |
| 2025-11-03 | 5.640 | 5.640 | 5.590 | 5.640 | 5.640 | 126,596,474 |
| 2025-10-31 | 5.750 | 5.750 | 5.640 | 5.640 | 5.640 | 277,308,049 |
| 2025-10-30 | 5.780 | 5.840 | 5.760 | 5.790 | 5.790 | 213,795,241 |
| 2025-10-29 | 5.710 | 5.780 | 5.700 | 5.770 | 5.770 | 142,048,969 |
| 2025-10-28 | 5.800 | 5.810 | 5.720 | 5.730 | 5.730 | 182,022,356 |
| 2025-10-27 | 5.720 | 5.820 | 5.690 | 5.820 | 5.820 | 242,765,773 |
| 2025-10-24 | 5.740 | 5.760 | 5.690 | 5.710 | 5.710 | 144,241,175 |
| 2025-10-23 | 5.730 | 5.750 | 5.670 | 5.750 | 5.750 | 143,453,236 |
| 2025-10-22 | 5.790 | 5.800 | 5.740 | 5.750 | 5.750 | 135,174,398 |
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.