Power Construction Corp of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5.580 | 5.620 | 5.560 | 5.590 | 5.590 | 91,801,460 |
| 2024-10-24 | 5.660 | 5.670 | 5.540 | 5.570 | 5.570 | 117,125,656 |
| 2024-10-23 | 5.580 | 5.750 | 5.570 | 5.690 | 5.690 | 184,343,203 |
| 2024-10-22 | 5.540 | 5.600 | 5.520 | 5.580 | 5.580 | 120,145,894 |
| 2024-10-21 | 5.550 | 5.600 | 5.500 | 5.560 | 5.560 | 175,037,158 |
| 2024-10-18 | 5.430 | 5.600 | 5.310 | 5.510 | 5.510 | 204,520,851 |
| 2024-10-17 | 5.560 | 5.610 | 5.420 | 5.430 | 5.430 | 148,063,140 |
| 2024-10-16 | 5.480 | 5.610 | 5.450 | 5.540 | 5.540 | 144,761,583 |
| 2024-10-15 | 5.590 | 5.720 | 5.510 | 5.530 | 5.530 | 195,329,161 |
| 2024-10-14 | 5.650 | 5.750 | 5.570 | 5.630 | 5.630 | 229,612,351 |
| 2024-10-11 | 5.810 | 5.820 | 5.460 | 5.540 | 5.540 | 329,144,121 |
| 2024-10-10 | 5.420 | 5.950 | 5.420 | 5.860 | 5.860 | 506,122,676 |
| 2024-10-09 | 5.800 | 5.800 | 5.400 | 5.410 | 5.410 | 353,716,644 |
| 2024-10-08 | 6.200 | 6.200 | 5.740 | 5.990 | 5.990 | 445,931,403 |
| 2024-09-30 | 5.370 | 5.660 | 5.260 | 5.640 | 5.640 | 408,450,445 |
| 2024-09-27 | 5.180 | 5.240 | 5.040 | 5.180 | 5.180 | 186,667,100 |
| 2024-09-26 | 4.820 | 5.100 | 4.820 | 5.100 | 5.100 | 229,062,448 |
| 2024-09-25 | 4.740 | 4.970 | 4.730 | 4.860 | 4.860 | 269,751,862 |
| 2024-09-24 | 4.550 | 4.680 | 4.510 | 4.670 | 4.670 | 168,203,387 |
| 2024-09-23 | 4.460 | 4.530 | 4.450 | 4.500 | 4.500 | 70,169,035 |
| 2024-09-20 | 4.470 | 4.480 | 4.420 | 4.480 | 4.480 | 73,946,443 |
| 2024-09-19 | 4.420 | 4.490 | 4.390 | 4.480 | 4.480 | 79,147,415 |
| 2024-09-18 | 4.380 | 4.410 | 4.330 | 4.400 | 4.400 | 60,601,454 |
| 2024-09-13 | 4.410 | 4.440 | 4.380 | 4.390 | 4.390 | 53,095,314 |
| 2024-09-12 | 4.430 | 4.450 | 4.400 | 4.400 | 4.400 | 59,239,544 |
| 2024-09-11 | 4.440 | 4.450 | 4.380 | 4.410 | 4.410 | 65,546,000 |
| 2024-09-10 | 4.480 | 4.500 | 4.390 | 4.460 | 4.460 | 86,285,099 |
| 2024-09-09 | 4.550 | 4.560 | 4.440 | 4.480 | 4.480 | 99,327,350 |
| 2024-09-06 | 4.560 | 4.620 | 4.550 | 4.570 | 4.570 | 84,252,453 |
| 2024-09-05 | 4.530 | 4.580 | 4.530 | 4.570 | 4.570 | 73,363,888 |
| 2024-09-04 | 4.610 | 4.620 | 4.540 | 4.540 | 4.540 | 106,177,140 |
| 2024-09-03 | 4.630 | 4.650 | 4.570 | 4.640 | 4.640 | 109,550,360 |
| 2024-09-02 | 4.780 | 4.790 | 4.620 | 4.630 | 4.630 | 177,360,679 |
| 2024-08-30 | 4.760 | 4.840 | 4.760 | 4.800 | 4.800 | 198,118,523 |
| 2024-08-29 | 5.050 | 5.050 | 4.740 | 4.790 | 4.790 | 289,119,110 |
| 2024-08-28 | 5.200 | 5.220 | 5.080 | 5.090 | 5.090 | 132,439,715 |
| 2024-08-27 | 5.330 | 5.360 | 5.180 | 5.210 | 5.210 | 148,551,950 |
| 2024-08-26 | 5.420 | 5.450 | 5.340 | 5.360 | 5.360 | 92,773,929 |
| 2024-08-23 | 5.430 | 5.450 | 5.370 | 5.410 | 5.410 | 70,096,750 |
| 2024-08-22 | 5.430 | 5.470 | 5.390 | 5.430 | 5.430 | 87,620,799 |
| 2024-08-21 | 5.490 | 5.490 | 5.410 | 5.430 | 5.430 | 83,377,050 |
| 2024-08-20 | 5.560 | 5.580 | 5.470 | 5.500 | 5.500 | 81,825,199 |
| 2024-08-19 | 5.510 | 5.580 | 5.500 | 5.570 | 5.570 | 91,988,818 |
| 2024-08-16 | 5.550 | 5.580 | 5.480 | 5.510 | 5.510 | 87,108,035 |
| 2024-08-15 | 5.460 | 5.550 | 5.430 | 5.550 | 5.550 | 117,280,300 |
| 2024-08-14 | 5.490 | 5.610 | 5.460 | 5.490 | 5.490 | 117,876,387 |
| 2024-08-13 | 5.380 | 5.530 | 5.350 | 5.490 | 5.490 | 99,198,699 |
| 2024-08-12 | 5.480 | 5.570 | 5.390 | 5.400 | 5.400 | 87,491,157 |
| 2024-08-09 | 5.470 | 5.500 | 5.420 | 5.430 | 5.430 | 56,904,879 |
| 2024-08-08 | 5.470 | 5.510 | 5.440 | 5.460 | 5.460 | 56,538,344 |
| 2024-08-07 | 5.480 | 5.520 | 5.430 | 5.490 | 5.490 | 87,357,981 |
| 2024-08-06 | 5.540 | 5.570 | 5.400 | 5.460 | 5.460 | 116,303,910 |
| 2024-08-05 | 5.570 | 5.660 | 5.520 | 5.520 | 5.520 | 141,456,249 |
| 2024-08-02 | 5.550 | 5.630 | 5.530 | 5.560 | 5.560 | 106,453,069 |
| 2024-08-01 | 5.500 | 5.640 | 5.490 | 5.570 | 5.570 | 141,496,712 |
| 2024-07-31 | 5.560 | 5.570 | 5.470 | 5.500 | 5.500 | 160,950,952 |
| 2024-07-30 | 5.450 | 5.550 | 5.440 | 5.550 | 5.550 | 141,246,158 |
| 2024-07-29 | 5.340 | 5.510 | 5.300 | 5.470 | 5.470 | 132,557,795 |
| 2024-07-26 | 5.290 | 5.380 | 5.280 | 5.320 | 5.320 | 109,608,939 |
| 2024-07-25 | 5.290 | 5.340 | 5.230 | 5.270 | 5.270 | 95,694,913 |
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.