China Communications Construction Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	8.260	8.310	8.200	8.200	7.724	25,694,746
2024-07-22	8.360	8.390	8.210	8.270	7.790	34,011,511
2024-07-19	8.370	8.390	8.310	8.370	7.884	23,235,173
2024-07-18	8.310	8.400	8.220	8.390	7.903	29,487,638
2024-07-17	8.320	8.360	8.290	8.320	7.837	23,836,453
2024-07-16	8.340	8.350	8.260	8.320	7.837	26,559,872
2024-07-15	8.280	8.360	8.230	8.340	7.856	21,584,392
2024-07-12	8.280	8.370	8.240	8.310	7.828	30,450,370
2024-07-11	8.220	8.290	8.180	8.280	7.799	31,951,137
2024-07-10	8.240	8.280	8.130	8.170	7.696	33,842,833
2024-07-09	8.370	8.500	8.300	8.490	7.722	39,999,552
2024-07-08	8.720	8.730	8.350	8.380	7.622	63,983,352
2024-07-05	8.910	8.910	8.910	8.910	8.104	0
2024-07-04	9.010	9.040	8.880	8.910	8.104	29,124,800
2024-07-03	9.020	9.080	8.940	9.010	8.195	31,297,392
2024-07-02	9.060	9.080	8.970	9.000	8.185	35,326,166
2024-07-01	8.920	9.100	8.910	9.060	8.240	50,139,159
2024-06-28	8.720	9.010	8.710	8.940	8.131	53,708,010
2024-06-27	8.760	8.820	8.710	8.740	7.949	26,811,700
2024-06-26	8.820	8.840	8.640	8.790	7.994	34,360,289
2024-06-25	8.780	8.910	8.760	8.820	8.022	32,717,769
2024-06-24	8.840	8.880	8.730	8.790	7.994	29,675,700
2024-06-21	8.760	8.880	8.760	8.880	8.076	24,341,540
2024-06-20	8.840	8.880	8.750	8.800	8.004	25,016,831
2024-06-19	8.860	8.940	8.830	8.860	8.058	24,178,600
2024-06-18	8.720	8.890	8.700	8.870	8.067	34,261,389
2024-06-17	8.740	8.860	8.710	8.720	7.931	29,840,700
2024-06-14	8.690	8.870	8.690	8.780	7.985	35,663,835
2024-06-13	8.830	8.910	8.730	8.760	7.967	35,049,800
2024-06-12	8.800	8.870	8.640	8.870	8.067	49,287,818
2024-06-11	9.120	9.120	8.750	8.860	8.058	65,475,284
2024-06-07	9.030	9.110	8.940	9.090	8.267	47,252,491
2024-06-06	8.970	9.120	8.940	9.040	8.222	49,897,620
2024-06-05	9.010	9.060	8.940	8.950	8.140	34,479,506
2024-06-04	8.850	9.070	8.850	9.030	8.213	55,675,415
2024-06-03	8.800	8.890	8.680	8.890	8.085	42,084,521
2024-05-31	8.780	8.860	8.780	8.800	8.004	19,384,847
2024-05-30	8.850	8.890	8.750	8.780	7.985	30,749,400
2024-05-29	8.860	8.910	8.820	8.840	8.040	26,476,680
2024-05-28	9.010	9.020	8.820	8.860	8.058	38,698,672
2024-05-27	8.910	9.030	8.870	9.020	8.204	37,591,474
2024-05-24	8.940	9.040	8.900	8.900	8.094	42,822,132
2024-05-23	9.200	9.220	8.900	8.970	8.158	81,915,130
2024-05-22	9.170	9.300	9.130	9.250	8.413	59,417,226
2024-05-21	9.150	9.250	9.130	9.180	8.349	36,938,546
2024-05-20	9.270	9.280	9.110	9.180	8.349	57,355,054
2024-05-17	9.190	9.280	9.080	9.280	8.440	67,617,174
2024-05-16	9.060	9.250	9.060	9.210	8.376	67,613,718
2024-05-15	9.210	9.270	9.040	9.080	8.258	70,110,730
2024-05-14	9.330	9.370	9.200	9.250	8.413	65,642,416
2024-05-13	9.110	9.400	9.060	9.340	8.495	111,958,680
2024-05-10	9.030	9.180	9.020	9.170	8.340	73,962,024
2024-05-09	8.950	9.100	8.940	9.050	8.231	55,766,358
2024-05-08	8.960	9.070	8.910	8.980	8.167	43,927,977
2024-05-07	9.020	9.030	8.910	9.000	8.185	52,923,688
2024-05-06	8.930	9.090	8.930	9.030	8.213	85,412,174
2024-04-30	9.230	9.240	8.830	8.890	8.085	123,369,919
2024-04-29	9.290	9.300	9.090	9.210	8.376	90,201,143
2024-04-26	9.060	9.290	9.050	9.280	8.440	95,241,519
2024-04-25	9.100	9.180	9.020	9.110	8.285	59,073,233

← NewerPage 10 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.