Power Construction Corp of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 4.750 | 4.770 | 4.730 | 4.740 | 4.740 | 45,135,956 |
| 2025-04-22 | 4.740 | 4.760 | 4.730 | 4.740 | 4.740 | 39,147,364 |
| 2025-04-21 | 4.770 | 4.790 | 4.740 | 4.750 | 4.750 | 39,063,812 |
| 2025-04-18 | 4.760 | 4.780 | 4.740 | 4.770 | 4.770 | 35,254,000 |
| 2025-04-17 | 4.760 | 4.790 | 4.730 | 4.770 | 4.770 | 72,446,930 |
| 2025-04-16 | 4.720 | 4.780 | 4.680 | 4.780 | 4.780 | 78,708,467 |
| 2025-04-15 | 4.750 | 4.750 | 4.700 | 4.730 | 4.730 | 49,853,297 |
| 2025-04-14 | 4.780 | 4.790 | 4.740 | 4.750 | 4.750 | 64,124,885 |
| 2025-04-11 | 4.790 | 4.790 | 4.730 | 4.760 | 4.760 | 67,797,516 |
| 2025-04-10 | 4.850 | 4.850 | 4.760 | 4.800 | 4.800 | 97,922,075 |
| 2025-04-09 | 4.730 | 4.810 | 4.630 | 4.800 | 4.800 | 136,208,749 |
| 2025-04-08 | 4.540 | 4.760 | 4.540 | 4.760 | 4.760 | 193,584,968 |
| 2025-04-07 | 4.750 | 4.750 | 4.380 | 4.540 | 4.540 | 212,421,435 |
| 2025-04-03 | 4.810 | 4.890 | 4.790 | 4.860 | 4.860 | 77,816,355 |
| 2025-04-02 | 4.810 | 4.840 | 4.800 | 4.830 | 4.830 | 44,876,914 |
| 2025-04-01 | 4.800 | 4.830 | 4.790 | 4.810 | 4.810 | 58,425,375 |
| 2025-03-31 | 4.880 | 4.910 | 4.780 | 4.790 | 4.790 | 101,873,970 |
| 2025-03-28 | 4.930 | 4.930 | 4.860 | 4.880 | 4.880 | 69,880,200 |
| 2025-03-27 | 4.970 | 4.970 | 4.910 | 4.930 | 4.930 | 63,659,689 |
| 2025-03-26 | 4.960 | 4.980 | 4.930 | 4.960 | 4.960 | 60,589,209 |
| 2025-03-25 | 4.890 | 4.980 | 4.870 | 4.970 | 4.970 | 108,804,794 |
| 2025-03-24 | 4.900 | 4.920 | 4.850 | 4.890 | 4.890 | 75,602,700 |
| 2025-03-21 | 4.910 | 4.980 | 4.890 | 4.890 | 4.890 | 116,722,154 |
| 2025-03-20 | 4.900 | 4.950 | 4.900 | 4.920 | 4.920 | 70,404,665 |
| 2025-03-19 | 4.920 | 4.940 | 4.900 | 4.910 | 4.910 | 58,386,585 |
| 2025-03-18 | 4.970 | 4.980 | 4.910 | 4.930 | 4.930 | 72,720,062 |
| 2025-03-17 | 4.960 | 5.000 | 4.940 | 4.950 | 4.950 | 100,690,477 |
| 2025-03-14 | 4.850 | 4.980 | 4.840 | 4.950 | 4.950 | 164,504,992 |
| 2025-03-13 | 4.860 | 4.880 | 4.820 | 4.840 | 4.840 | 80,634,589 |
| 2025-03-12 | 4.840 | 4.880 | 4.840 | 4.860 | 4.860 | 81,419,818 |
| 2025-03-11 | 4.790 | 4.840 | 4.770 | 4.840 | 4.840 | 78,587,463 |
| 2025-03-10 | 4.850 | 4.860 | 4.770 | 4.810 | 4.810 | 128,605,941 |
| 2025-03-07 | 4.910 | 4.910 | 4.850 | 4.850 | 4.850 | 123,350,487 |
| 2025-03-06 | 4.920 | 4.940 | 4.860 | 4.920 | 4.920 | 117,937,477 |
| 2025-03-05 | 4.910 | 4.920 | 4.860 | 4.910 | 4.910 | 86,739,473 |
| 2025-03-04 | 4.950 | 4.950 | 4.890 | 4.910 | 4.910 | 124,245,529 |
| 2025-03-03 | 5.000 | 5.030 | 4.930 | 4.950 | 4.950 | 132,274,242 |
| 2025-02-28 | 5.050 | 5.090 | 4.990 | 5.000 | 5.000 | 114,210,750 |
| 2025-02-27 | 5.090 | 5.110 | 5.030 | 5.060 | 5.060 | 80,985,479 |
| 2025-02-26 | 5.050 | 5.140 | 5.040 | 5.080 | 5.080 | 130,526,351 |
| 2025-02-25 | 5.080 | 5.090 | 5.030 | 5.030 | 5.030 | 84,938,371 |
| 2025-02-24 | 5.010 | 5.170 | 5.000 | 5.090 | 5.090 | 184,724,332 |
| 2025-02-21 | 5.020 | 5.060 | 4.990 | 5.000 | 5.000 | 104,936,740 |
| 2025-02-20 | 5.100 | 5.110 | 5.010 | 5.020 | 5.020 | 105,665,550 |
| 2025-02-19 | 5.090 | 5.150 | 5.080 | 5.110 | 5.110 | 85,194,114 |
| 2025-02-18 | 5.160 | 5.170 | 5.090 | 5.100 | 5.100 | 72,452,118 |
| 2025-02-17 | 5.150 | 5.170 | 5.090 | 5.160 | 5.160 | 76,658,291 |
| 2025-02-14 | 5.130 | 5.160 | 5.100 | 5.140 | 5.140 | 58,191,157 |
| 2025-02-13 | 5.100 | 5.170 | 5.090 | 5.130 | 5.130 | 94,823,932 |
| 2025-02-12 | 5.080 | 5.100 | 5.050 | 5.100 | 5.100 | 59,046,037 |
| 2025-02-11 | 5.130 | 5.150 | 5.070 | 5.090 | 5.090 | 51,493,108 |
| 2025-02-10 | 5.110 | 5.170 | 5.100 | 5.140 | 5.140 | 65,158,221 |
| 2025-02-07 | 5.050 | 5.150 | 5.030 | 5.120 | 5.120 | 88,482,236 |
| 2025-02-06 | 5.020 | 5.060 | 4.990 | 5.060 | 5.060 | 57,220,827 |
| 2025-02-05 | 5.090 | 5.100 | 5.000 | 5.010 | 5.010 | 70,238,956 |
| 2025-01-27 | 5.060 | 5.120 | 5.050 | 5.080 | 5.080 | 71,773,548 |
| 2025-01-24 | 5.000 | 5.060 | 4.990 | 5.040 | 5.040 | 58,878,665 |
| 2025-01-23 | 4.990 | 5.090 | 4.990 | 5.000 | 5.000 | 69,245,559 |
| 2025-01-22 | 5.000 | 5.010 | 4.940 | 4.960 | 4.960 | 46,296,206 |
| 2025-01-21 | 5.060 | 5.070 | 5.000 | 5.010 | 5.010 | 51,837,700 |
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.