Power Construction Corp of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 5.080 | 5.100 | 5.030 | 5.040 | 5.040 | 62,502,588 |
| 2025-01-17 | 5.010 | 5.060 | 4.970 | 5.040 | 5.040 | 60,355,315 |
| 2025-01-16 | 5.050 | 5.080 | 4.990 | 5.020 | 5.020 | 64,906,044 |
| 2025-01-15 | 5.060 | 5.060 | 5.010 | 5.030 | 5.030 | 52,356,800 |
| 2025-01-14 | 4.960 | 5.050 | 4.960 | 5.050 | 5.050 | 86,618,136 |
| 2025-01-13 | 4.930 | 4.990 | 4.900 | 4.950 | 4.950 | 57,978,010 |
| 2025-01-10 | 5.080 | 5.090 | 4.980 | 4.980 | 4.980 | 61,357,626 |
| 2025-01-09 | 5.080 | 5.110 | 5.020 | 5.080 | 5.080 | 71,375,170 |
| 2025-01-08 | 5.110 | 5.120 | 4.940 | 5.090 | 5.090 | 113,830,476 |
| 2025-01-07 | 5.120 | 5.140 | 5.050 | 5.130 | 5.130 | 83,420,057 |
| 2025-01-06 | 5.150 | 5.160 | 5.050 | 5.140 | 5.140 | 81,904,804 |
| 2025-01-03 | 5.200 | 5.240 | 5.120 | 5.140 | 5.140 | 90,229,561 |
| 2025-01-02 | 5.470 | 5.480 | 5.160 | 5.190 | 5.190 | 170,632,137 |
| 2024-12-31 | 5.560 | 5.580 | 5.460 | 5.460 | 5.460 | 87,631,000 |
| 2024-12-30 | 5.560 | 5.620 | 5.540 | 5.560 | 5.560 | 73,035,603 |
| 2024-12-27 | 5.510 | 5.560 | 5.480 | 5.550 | 5.550 | 87,680,643 |
| 2024-12-26 | 5.570 | 5.580 | 5.470 | 5.490 | 5.490 | 102,738,029 |
| 2024-12-25 | 5.690 | 5.720 | 5.550 | 5.570 | 5.570 | 133,237,033 |
| 2024-12-24 | 5.530 | 5.650 | 5.520 | 5.630 | 5.630 | 171,979,807 |
| 2024-12-23 | 5.420 | 5.590 | 5.410 | 5.530 | 5.530 | 178,692,320 |
| 2024-12-20 | 5.460 | 5.490 | 5.410 | 5.420 | 5.420 | 86,638,071 |
| 2024-12-19 | 5.380 | 5.470 | 5.330 | 5.450 | 5.450 | 93,016,848 |
| 2024-12-18 | 5.460 | 5.530 | 5.420 | 5.420 | 5.420 | 123,185,593 |
| 2024-12-17 | 5.430 | 5.470 | 5.380 | 5.380 | 5.380 | 103,675,489 |
| 2024-12-16 | 5.480 | 5.500 | 5.390 | 5.430 | 5.430 | 142,156,362 |
| 2024-12-13 | 5.560 | 5.560 | 5.470 | 5.480 | 5.480 | 196,673,636 |
| 2024-12-12 | 5.540 | 5.570 | 5.510 | 5.570 | 5.570 | 106,368,039 |
| 2024-12-11 | 5.530 | 5.560 | 5.510 | 5.540 | 5.540 | 96,398,291 |
| 2024-12-10 | 5.650 | 5.680 | 5.530 | 5.540 | 5.540 | 145,473,852 |
| 2024-12-09 | 5.570 | 5.600 | 5.500 | 5.530 | 5.530 | 107,309,674 |
| 2024-12-06 | 5.510 | 5.580 | 5.500 | 5.560 | 5.560 | 103,928,562 |
| 2024-12-05 | 5.500 | 5.520 | 5.460 | 5.510 | 5.510 | 92,319,870 |
| 2024-12-04 | 5.570 | 5.580 | 5.490 | 5.500 | 5.500 | 108,845,288 |
| 2024-12-03 | 5.570 | 5.620 | 5.510 | 5.600 | 5.600 | 134,611,098 |
| 2024-12-02 | 5.510 | 5.590 | 5.460 | 5.560 | 5.560 | 151,626,222 |
| 2024-11-29 | 5.570 | 5.630 | 5.550 | 5.560 | 5.560 | 107,536,736 |
| 2024-11-28 | 5.570 | 5.620 | 5.540 | 5.580 | 5.580 | 80,417,696 |
| 2024-11-27 | 5.510 | 5.570 | 5.450 | 5.560 | 5.560 | 82,629,535 |
| 2024-11-26 | 5.520 | 5.540 | 5.480 | 5.530 | 5.530 | 65,638,165 |
| 2024-11-25 | 5.600 | 5.630 | 5.480 | 5.520 | 5.520 | 93,512,277 |
| 2024-11-22 | 5.790 | 5.820 | 5.580 | 5.580 | 5.580 | 139,064,100 |
| 2024-11-21 | 5.790 | 5.830 | 5.750 | 5.770 | 5.770 | 99,057,651 |
| 2024-11-20 | 5.820 | 5.860 | 5.760 | 5.810 | 5.810 | 119,864,300 |
| 2024-11-19 | 5.950 | 5.960 | 5.730 | 5.850 | 5.850 | 243,376,977 |
| 2024-11-18 | 5.980 | 6.240 | 5.910 | 6.040 | 6.040 | 421,331,585 |
| 2024-11-15 | 5.830 | 5.940 | 5.810 | 5.820 | 5.820 | 152,150,909 |
| 2024-11-14 | 5.870 | 5.940 | 5.840 | 5.840 | 5.840 | 147,651,946 |
| 2024-11-13 | 5.800 | 5.960 | 5.770 | 5.860 | 5.860 | 140,042,283 |
| 2024-11-12 | 5.860 | 5.940 | 5.800 | 5.830 | 5.830 | 153,810,800 |
| 2024-11-11 | 5.850 | 5.920 | 5.800 | 5.890 | 5.890 | 140,678,912 |
| 2024-11-08 | 6.010 | 6.040 | 5.820 | 5.910 | 5.910 | 232,340,282 |
| 2024-11-07 | 5.770 | 5.960 | 5.740 | 5.960 | 5.960 | 232,655,669 |
| 2024-11-06 | 5.710 | 5.820 | 5.660 | 5.800 | 5.800 | 220,012,935 |
| 2024-11-05 | 5.630 | 5.720 | 5.610 | 5.720 | 5.720 | 187,773,053 |
| 2024-11-04 | 5.590 | 5.640 | 5.520 | 5.640 | 5.640 | 136,690,776 |
| 2024-11-01 | 5.500 | 5.750 | 5.470 | 5.580 | 5.580 | 250,374,634 |
| 2024-10-31 | 5.470 | 5.560 | 5.440 | 5.500 | 5.500 | 132,064,957 |
| 2024-10-30 | 5.490 | 5.550 | 5.430 | 5.450 | 5.450 | 102,416,300 |
| 2024-10-29 | 5.590 | 5.620 | 5.500 | 5.510 | 5.510 | 110,591,659 |
| 2024-10-28 | 5.560 | 5.600 | 5.460 | 5.590 | 5.590 | 115,128,703 |
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.