Power Construction Corp of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 124,364,555 |
| 2025-07-21 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 100,674,069 |
| 2025-07-18 | 4.960 | 5.100 | 4.950 | 5.080 | 5.080 | 176,928,559 |
| 2025-07-17 | 5.020 | 5.070 | 5.010 | 5.060 | 5.060 | 80,395,606 |
| 2025-07-16 | 5.060 | 5.150 | 5.010 | 5.020 | 5.020 | 116,554,587 |
| 2025-07-15 | 5.080 | 5.100 | 5.020 | 5.060 | 5.060 | 88,972,210 |
| 2025-07-14 | 5.040 | 5.130 | 5.040 | 5.080 | 5.080 | 104,122,378 |
| 2025-07-11 | 5.030 | 5.150 | 5.000 | 5.050 | 5.050 | 185,254,769 |
| 2025-07-10 | 4.980 | 5.040 | 4.970 | 5.020 | 5.020 | 112,862,255 |
| 2025-07-09 | 4.950 | 5.020 | 4.940 | 4.980 | 4.980 | 129,290,930 |
| 2025-07-08 | 4.950 | 4.960 | 4.910 | 4.940 | 4.940 | 64,300,821 |
| 2025-07-07 | 4.930 | 4.950 | 4.910 | 4.940 | 4.940 | 54,456,300 |
| 2025-07-04 | 4.920 | 4.950 | 4.910 | 4.920 | 4.920 | 66,519,577 |
| 2025-07-03 | 4.920 | 4.930 | 4.890 | 4.920 | 4.920 | 48,193,207 |
| 2025-07-02 | 4.870 | 4.920 | 4.850 | 4.910 | 4.910 | 79,362,041 |
| 2025-07-01 | 4.870 | 4.880 | 4.840 | 4.860 | 4.860 | 49,959,400 |
| 2025-06-30 | 4.880 | 4.900 | 4.840 | 4.870 | 4.870 | 57,294,850 |
| 2025-06-27 | 4.900 | 4.920 | 4.870 | 4.880 | 4.880 | 60,517,708 |
| 2025-06-26 | 4.890 | 4.910 | 4.870 | 4.870 | 4.870 | 49,386,901 |
| 2025-06-25 | 4.860 | 4.910 | 4.830 | 4.900 | 4.900 | 89,449,920 |
| 2025-06-24 | 4.760 | 4.860 | 4.750 | 4.860 | 4.860 | 96,185,121 |
| 2025-06-23 | 4.740 | 4.770 | 4.710 | 4.750 | 4.750 | 43,178,190 |
| 2025-06-20 | 4.730 | 4.770 | 4.730 | 4.750 | 4.750 | 42,380,101 |
| 2025-06-19 | 4.810 | 4.820 | 4.720 | 4.720 | 4.720 | 66,261,185 |
| 2025-06-18 | 4.860 | 4.870 | 4.810 | 4.820 | 4.820 | 58,768,941 |
| 2025-06-17 | 4.830 | 4.860 | 4.810 | 4.860 | 4.860 | 50,145,002 |
| 2025-06-16 | 4.840 | 4.880 | 4.820 | 4.830 | 4.830 | 51,473,298 |
| 2025-06-13 | 4.870 | 4.910 | 4.840 | 4.850 | 4.850 | 72,530,600 |
| 2025-06-12 | 4.890 | 4.900 | 4.840 | 4.860 | 4.860 | 55,079,100 |
| 2025-06-11 | 4.890 | 4.930 | 4.880 | 4.890 | 4.890 | 58,356,717 |
| 2025-06-10 | 4.940 | 4.940 | 4.860 | 4.880 | 4.880 | 74,219,197 |
| 2025-06-09 | 4.880 | 4.960 | 4.870 | 4.930 | 4.930 | 111,920,928 |
| 2025-06-06 | 4.750 | 4.980 | 4.740 | 4.880 | 4.880 | 199,663,578 |
| 2025-06-05 | 4.770 | 4.780 | 4.730 | 4.740 | 4.740 | 47,877,142 |
| 2025-06-04 | 4.730 | 4.770 | 4.720 | 4.750 | 4.750 | 47,629,953 |
| 2025-06-03 | 4.710 | 4.740 | 4.680 | 4.730 | 4.730 | 49,520,939 |
| 2025-05-30 | 4.720 | 4.750 | 4.700 | 4.720 | 4.720 | 49,955,394 |
| 2025-05-29 | 4.690 | 4.730 | 4.680 | 4.720 | 4.720 | 41,373,425 |
| 2025-05-28 | 4.710 | 4.720 | 4.680 | 4.690 | 4.690 | 31,729,752 |
| 2025-05-27 | 4.710 | 4.720 | 4.700 | 4.710 | 4.710 | 28,280,307 |
| 2025-05-26 | 4.710 | 4.720 | 4.690 | 4.720 | 4.720 | 42,813,958 |
| 2025-05-23 | 4.780 | 4.790 | 4.710 | 4.710 | 4.710 | 59,257,500 |
| 2025-05-22 | 4.820 | 4.830 | 4.760 | 4.770 | 4.770 | 54,124,606 |
| 2025-05-21 | 4.830 | 4.840 | 4.810 | 4.820 | 4.820 | 37,025,429 |
| 2025-05-20 | 4.830 | 4.840 | 4.810 | 4.820 | 4.820 | 41,816,221 |
| 2025-05-19 | 4.820 | 4.850 | 4.810 | 4.820 | 4.820 | 37,935,004 |
| 2025-05-16 | 4.860 | 4.870 | 4.810 | 4.820 | 4.820 | 55,892,604 |
| 2025-05-15 | 4.880 | 4.920 | 4.840 | 4.850 | 4.850 | 67,662,184 |
| 2025-05-14 | 4.870 | 4.900 | 4.810 | 4.890 | 4.890 | 84,128,357 |
| 2025-05-13 | 4.850 | 4.880 | 4.820 | 4.870 | 4.870 | 79,262,031 |
| 2025-05-12 | 4.800 | 4.840 | 4.780 | 4.830 | 4.830 | 55,992,858 |
| 2025-05-09 | 4.810 | 4.820 | 4.780 | 4.780 | 4.780 | 37,004,726 |
| 2025-05-08 | 4.790 | 4.850 | 4.770 | 4.820 | 4.820 | 56,726,991 |
| 2025-05-07 | 4.800 | 4.810 | 4.750 | 4.810 | 4.810 | 95,323,856 |
| 2025-05-06 | 4.730 | 4.750 | 4.720 | 4.740 | 4.740 | 66,320,940 |
| 2025-04-30 | 4.820 | 4.820 | 4.720 | 4.720 | 4.720 | 95,444,725 |
| 2025-04-29 | 4.820 | 4.860 | 4.810 | 4.850 | 4.850 | 65,119,286 |
| 2025-04-28 | 4.820 | 4.840 | 4.780 | 4.810 | 4.810 | 51,399,073 |
| 2025-04-25 | 4.760 | 4.840 | 4.740 | 4.820 | 4.820 | 88,538,742 |
| 2025-04-24 | 4.750 | 4.770 | 4.720 | 4.750 | 4.750 | 46,557,811 |
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.