China Communications Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.110 | 6.180 | 6.110 | 6.140 | 6.140 | 24,777,227 |
| 2026-10-16 | 6.090 | 6.140 | 6.070 | 6.130 | 6.130 | 30,456,113 |
| 2026-10-15 | 6.130 | 6.150 | 6.000 | 6.090 | 6.090 | 40,296,128 |
| 2026-10-14 | 6.100 | 6.200 | 6.080 | 6.170 | 6.170 | 41,934,046 |
| 2026-10-13 | 6.120 | 6.170 | 6.050 | 6.080 | 6.080 | 42,010,665 |
| 2026-10-12 | 6.070 | 6.150 | 6.070 | 6.130 | 6.130 | 33,963,929 |
| 2026-10-09 | 6.060 | 6.160 | 6.060 | 6.070 | 6.070 | 61,073,525 |
| 2026-10-08 | 5.950 | 6.080 | 5.920 | 6.050 | 6.050 | 66,493,382 |
| 2026-09-30 | 5.850 | 5.950 | 5.840 | 5.940 | 5.940 | 25,623,589 |
| 2026-09-29 | 5.760 | 5.850 | 5.740 | 5.830 | 5.830 | 20,342,152 |
| 2026-09-28 | 5.810 | 5.810 | 5.730 | 5.760 | 5.760 | 16,513,059 |
| 2026-09-24 | 5.850 | 5.860 | 5.780 | 5.800 | 5.800 | 18,948,964 |
| 2026-09-23 | 5.860 | 5.910 | 5.840 | 5.860 | 5.860 | 17,830,261 |
| 2026-09-22 | 5.870 | 5.900 | 5.850 | 5.860 | 5.860 | 13,968,259 |
| 2026-09-21 | 5.840 | 5.900 | 5.810 | 5.880 | 5.880 | 17,541,152 |
| 2026-09-18 | 5.810 | 5.860 | 5.800 | 5.840 | 5.840 | 20,399,100 |
| 2026-09-17 | 5.790 | 5.850 | 5.760 | 5.810 | 5.810 | 20,321,923 |
| 2026-09-16 | 5.830 | 5.850 | 5.750 | 5.800 | 5.800 | 26,737,900 |
| 2026-09-15 | 5.910 | 5.920 | 5.830 | 5.840 | 5.840 | 23,487,119 |
| 2026-09-14 | 5.930 | 5.980 | 5.900 | 5.920 | 5.920 | 17,895,700 |
| 2026-09-11 | 6.000 | 6.010 | 5.920 | 5.940 | 5.940 | 27,417,693 |
| 2026-09-10 | 6.020 | 6.030 | 5.980 | 6.020 | 6.020 | 20,928,939 |
| 2026-09-09 | 6.010 | 6.030 | 5.960 | 6.020 | 6.020 | 26,965,785 |
| 2026-09-08 | 5.950 | 6.000 | 5.940 | 6.000 | 6.000 | 25,261,904 |
| 2026-09-07 | 5.970 | 5.990 | 5.930 | 5.950 | 5.950 | 25,722,868 |
| 2026-09-04 | 5.940 | 6.000 | 5.930 | 5.970 | 5.970 | 26,260,300 |
| 2026-09-03 | 5.900 | 5.970 | 5.890 | 5.930 | 5.930 | 18,994,408 |
| 2026-09-02 | 5.970 | 5.990 | 5.880 | 5.890 | 5.890 | 25,312,100 |
| 2026-09-01 | 5.930 | 6.000 | 5.920 | 5.990 | 5.990 | 23,498,520 |
| 2026-08-31 | 5.990 | 6.000 | 5.920 | 5.930 | 5.930 | 25,017,866 |
| 2026-08-28 | 5.940 | 5.990 | 5.910 | 5.980 | 5.980 | 21,723,766 |
| 2026-08-27 | 6.030 | 6.030 | 5.930 | 5.950 | 5.950 | 27,239,130 |
| 2026-08-26 | 5.940 | 6.030 | 5.930 | 6.020 | 6.020 | 29,301,229 |
| 2026-08-25 | 5.870 | 5.960 | 5.870 | 5.950 | 5.950 | 28,058,392 |
| 2026-08-24 | 5.860 | 5.900 | 5.830 | 5.870 | 5.870 | 23,538,305 |
| 2026-08-21 | 5.890 | 5.920 | 5.840 | 5.860 | 5.860 | 20,568,777 |
| 2026-08-20 | 5.820 | 5.930 | 5.820 | 5.930 | 5.930 | 32,287,409 |
| 2026-08-19 | 5.870 | 5.910 | 5.810 | 5.830 | 5.830 | 29,820,278 |
| 2026-08-18 | 5.910 | 5.910 | 5.860 | 5.870 | 5.870 | 20,319,545 |
| 2026-08-17 | 5.940 | 5.940 | 5.870 | 5.910 | 5.910 | 24,728,066 |
| 2026-08-14 | 5.970 | 5.970 | 5.920 | 5.930 | 5.930 | 20,121,345 |
| 2026-08-13 | 6.040 | 6.060 | 5.970 | 5.970 | 5.970 | 25,882,801 |
| 2026-08-12 | 6.030 | 6.060 | 6.010 | 6.040 | 6.040 | 21,848,901 |
| 2026-08-11 | 6.080 | 6.090 | 6.030 | 6.040 | 6.040 | 23,082,240 |
| 2026-08-10 | 6.050 | 6.120 | 6.030 | 6.080 | 6.080 | 30,894,214 |
| 2026-08-07 | 6.130 | 6.130 | 6.030 | 6.060 | 6.060 | 34,169,209 |
| 2026-08-06 | 6.150 | 6.160 | 6.070 | 6.120 | 6.120 | 37,881,080 |
| 2026-08-05 | 6.220 | 6.230 | 6.110 | 6.140 | 6.140 | 41,381,624 |
| 2026-08-04 | 6.340 | 6.360 | 6.200 | 6.200 | 6.200 | 50,585,335 |
| 2026-08-03 | 6.330 | 6.390 | 6.320 | 6.350 | 6.350 | 34,606,150 |
| 2026-07-31 | 6.290 | 6.340 | 6.240 | 6.330 | 6.330 | 44,697,940 |
| 2026-07-30 | 6.230 | 6.360 | 6.220 | 6.340 | 6.340 | 50,001,641 |
| 2026-07-29 | 6.150 | 6.260 | 6.120 | 6.230 | 6.230 | 48,843,066 |
| 2026-07-28 | 6.110 | 6.140 | 6.070 | 6.120 | 6.120 | 26,036,269 |
| 2026-07-27 | 6.140 | 6.180 | 6.090 | 6.120 | 6.120 | 31,896,424 |
| 2026-07-24 | 6.180 | 6.240 | 6.100 | 6.100 | 6.100 | 35,242,853 |
| 2026-07-23 | 6.180 | 6.230 | 6.150 | 6.220 | 6.220 | 31,186,567 |
| 2026-07-22 | 6.220 | 6.290 | 6.110 | 6.280 | 6.202 | 53,750,208 |
| 2026-07-21 | 6.250 | 6.400 | 6.160 | 6.220 | 6.143 | 87,766,204 |
| 2026-07-20 | 6.090 | 6.250 | 6.080 | 6.240 | 6.163 | 67,824,589 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-23 | 0.0779 CNY |
| 2026-01-09 | 0.1178 CNY |
| 2025-07-01 | 0.1616 CNY |
| 2025-01-22 | 0.1401 CNY |
| 2024-07-10 | 0.2926 CNY |
| 2023-07-18 | 0.2171 CNY |
| 2022-06-30 | 0.2037 CNY |
| 2021-06-25 | 0.1809 CNY |
| 2020-06-23 | 0.2328 CNY |
| 2019-07-05 | 0.2308 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.