Power Construction Corp of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 5.790 | 5.800 | 5.740 | 5.750 | 5.750 | 135,174,398 |
| 2025-10-21 | 5.660 | 5.790 | 5.650 | 5.770 | 5.770 | 241,841,891 |
| 2025-10-20 | 5.680 | 5.710 | 5.630 | 5.640 | 5.640 | 145,154,929 |
| 2025-10-17 | 5.770 | 5.820 | 5.660 | 5.680 | 5.680 | 202,032,527 |
| 2025-10-16 | 5.830 | 5.850 | 5.760 | 5.790 | 5.790 | 193,995,345 |
| 2025-10-15 | 5.840 | 5.890 | 5.780 | 5.860 | 5.860 | 247,493,509 |
| 2025-10-14 | 5.850 | 5.950 | 5.810 | 5.860 | 5.860 | 353,472,681 |
| 2025-10-13 | 5.740 | 5.920 | 5.710 | 5.860 | 5.860 | 442,151,273 |
| 2025-10-10 | 5.800 | 5.860 | 5.730 | 5.800 | 5.800 | 303,318,847 |
| 2025-10-09 | 5.600 | 5.800 | 5.590 | 5.800 | 5.800 | 435,322,912 |
| 2025-09-30 | 5.580 | 5.630 | 5.550 | 5.580 | 5.580 | 168,902,364 |
| 2025-09-29 | 5.510 | 5.590 | 5.450 | 5.580 | 5.580 | 190,684,981 |
| 2025-09-26 | 5.510 | 5.560 | 5.490 | 5.510 | 5.510 | 130,612,952 |
| 2025-09-25 | 5.550 | 5.590 | 5.520 | 5.520 | 5.520 | 138,951,267 |
| 2025-09-24 | 5.550 | 5.570 | 5.510 | 5.570 | 5.570 | 148,283,049 |
| 2025-09-23 | 5.610 | 5.620 | 5.500 | 5.570 | 5.570 | 240,995,332 |
| 2025-09-22 | 5.710 | 5.710 | 5.610 | 5.630 | 5.630 | 205,295,827 |
| 2025-09-19 | 5.610 | 5.730 | 5.600 | 5.730 | 5.730 | 271,220,147 |
| 2025-09-18 | 5.710 | 5.770 | 5.590 | 5.610 | 5.610 | 276,215,105 |
| 2025-09-17 | 5.680 | 5.720 | 5.640 | 5.720 | 5.720 | 202,928,610 |
| 2025-09-16 | 5.760 | 5.800 | 5.660 | 5.700 | 5.700 | 235,900,481 |
| 2025-09-15 | 5.720 | 5.870 | 5.700 | 5.760 | 5.760 | 354,724,741 |
| 2025-09-12 | 5.680 | 5.810 | 5.670 | 5.700 | 5.700 | 424,567,743 |
| 2025-09-11 | 5.650 | 5.690 | 5.630 | 5.690 | 5.690 | 181,798,098 |
| 2025-09-10 | 5.660 | 5.690 | 5.620 | 5.660 | 5.660 | 163,331,768 |
| 2025-09-09 | 5.730 | 5.730 | 5.650 | 5.670 | 5.670 | 195,476,955 |
| 2025-09-08 | 5.740 | 5.770 | 5.680 | 5.740 | 5.740 | 280,947,849 |
| 2025-09-05 | 5.700 | 5.760 | 5.650 | 5.750 | 5.750 | 211,452,331 |
| 2025-09-04 | 5.700 | 5.740 | 5.650 | 5.690 | 5.690 | 231,949,870 |
| 2025-09-03 | 5.800 | 5.810 | 5.670 | 5.710 | 5.710 | 212,492,492 |
| 2025-09-02 | 5.850 | 5.870 | 5.730 | 5.780 | 5.780 | 290,556,188 |
| 2025-09-01 | 5.900 | 5.940 | 5.820 | 5.850 | 5.850 | 407,845,529 |
| 2025-08-29 | 6.030 | 6.120 | 5.910 | 5.920 | 5.920 | 447,159,370 |
| 2025-08-28 | 6.040 | 6.070 | 5.930 | 6.040 | 6.040 | 320,517,593 |
| 2025-08-27 | 6.230 | 6.240 | 6.040 | 6.050 | 6.050 | 455,786,515 |
| 2025-08-26 | 6.300 | 6.300 | 6.220 | 6.230 | 6.230 | 248,369,048 |
| 2025-08-25 | 6.230 | 6.370 | 6.210 | 6.320 | 6.320 | 467,061,286 |
| 2025-08-22 | 6.180 | 6.230 | 6.120 | 6.230 | 6.230 | 289,805,552 |
| 2025-08-21 | 6.220 | 6.340 | 6.160 | 6.180 | 6.180 | 376,030,909 |
| 2025-08-20 | 6.160 | 6.190 | 6.090 | 6.180 | 6.180 | 309,821,639 |
| 2025-08-19 | 6.190 | 6.250 | 6.160 | 6.170 | 6.170 | 260,811,245 |
| 2025-08-18 | 6.180 | 6.270 | 6.160 | 6.200 | 6.200 | 335,633,212 |
| 2025-08-15 | 6.140 | 6.180 | 6.130 | 6.160 | 6.160 | 262,499,559 |
| 2025-08-14 | 6.260 | 6.310 | 6.150 | 6.160 | 6.160 | 328,883,825 |
| 2025-08-13 | 6.270 | 6.300 | 6.240 | 6.260 | 6.260 | 305,900,276 |
| 2025-08-12 | 6.360 | 6.390 | 6.270 | 6.280 | 6.280 | 351,548,683 |
| 2025-08-11 | 6.460 | 6.470 | 6.330 | 6.390 | 6.390 | 355,937,269 |
| 2025-08-08 | 6.320 | 6.510 | 6.290 | 6.450 | 6.450 | 562,982,681 |
| 2025-08-07 | 6.330 | 6.380 | 6.290 | 6.340 | 6.340 | 401,005,742 |
| 2025-08-06 | 6.420 | 6.430 | 6.290 | 6.330 | 6.330 | 437,539,950 |
| 2025-08-05 | 6.480 | 6.510 | 6.380 | 6.420 | 6.420 | 407,021,036 |
| 2025-08-04 | 6.460 | 6.590 | 6.400 | 6.460 | 6.460 | 420,942,076 |
| 2025-08-01 | 6.760 | 6.830 | 6.500 | 6.520 | 6.520 | 626,770,288 |
| 2025-07-31 | 6.690 | 6.970 | 6.690 | 6.830 | 6.830 | 722,332,162 |
| 2025-07-30 | 6.910 | 7.040 | 6.780 | 6.800 | 6.800 | 894,576,668 |
| 2025-07-29 | 7.010 | 7.350 | 6.660 | 7.160 | 7.160 | 1,528,509,465 |
| 2025-07-28 | 7.080 | 7.300 | 6.880 | 7.030 | 7.030 | 1,106,305,473 |
| 2025-07-25 | 7.490 | 7.840 | 7.140 | 7.220 | 7.220 | 2,080,285,723 |
| 2025-07-24 | 7.000 | 7.450 | 6.660 | 7.450 | 7.450 | 2,234,102,579 |
| 2025-07-23 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 175,077,309 |
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.