China Communications Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 9.050 | 9.140 | 9.000 | 9.140 | 8.313 | 68,775,483 |
| 2024-04-23 | 9.190 | 9.220 | 8.970 | 9.040 | 8.222 | 84,970,632 |
| 2024-04-22 | 9.400 | 9.460 | 9.180 | 9.210 | 8.376 | 92,239,253 |
| 2024-04-19 | 9.370 | 9.490 | 9.240 | 9.360 | 8.513 | 117,931,733 |
| 2024-04-18 | 9.410 | 9.640 | 9.350 | 9.420 | 8.567 | 146,002,357 |
| 2024-04-17 | 9.200 | 9.560 | 9.120 | 9.520 | 8.658 | 196,717,998 |
| 2024-04-16 | 9.470 | 9.900 | 9.350 | 9.450 | 8.595 | 284,510,749 |
| 2024-04-15 | 8.570 | 9.380 | 8.570 | 9.380 | 8.531 | 209,592,046 |
| 2024-04-12 | 8.580 | 8.680 | 8.500 | 8.530 | 7.758 | 36,585,545 |
| 2024-04-11 | 8.500 | 8.780 | 8.450 | 8.640 | 7.858 | 46,691,134 |
| 2024-04-10 | 8.660 | 8.750 | 8.510 | 8.560 | 7.785 | 40,404,712 |
| 2024-04-09 | 8.870 | 8.910 | 8.650 | 8.670 | 7.885 | 56,143,054 |
| 2024-04-08 | 8.840 | 8.940 | 8.660 | 8.880 | 8.076 | 58,072,806 |
| 2024-04-03 | 8.870 | 8.960 | 8.770 | 8.870 | 8.067 | 53,582,784 |
| 2024-04-02 | 8.800 | 8.940 | 8.780 | 8.870 | 8.067 | 80,680,681 |
| 2024-04-01 | 8.680 | 8.940 | 8.630 | 8.840 | 8.040 | 113,354,026 |
| 2024-03-29 | 8.390 | 8.630 | 8.390 | 8.620 | 7.840 | 98,239,155 |
| 2024-03-28 | 8.210 | 8.300 | 8.160 | 8.230 | 7.485 | 59,584,109 |
| 2024-03-27 | 8.360 | 8.500 | 8.280 | 8.280 | 7.531 | 71,254,488 |
| 2024-03-26 | 8.190 | 8.380 | 8.170 | 8.380 | 7.622 | 58,635,094 |
| 2024-03-25 | 8.140 | 8.340 | 8.130 | 8.210 | 7.467 | 48,609,219 |
| 2024-03-22 | 8.270 | 8.270 | 8.130 | 8.180 | 7.440 | 47,900,479 |
| 2024-03-21 | 8.280 | 8.310 | 8.240 | 8.280 | 7.531 | 33,747,904 |
| 2024-03-20 | 8.260 | 8.320 | 8.190 | 8.290 | 7.540 | 42,307,915 |
| 2024-03-19 | 8.330 | 8.430 | 8.250 | 8.260 | 7.512 | 50,736,163 |
| 2024-03-18 | 8.220 | 8.470 | 8.200 | 8.380 | 7.622 | 80,652,403 |
| 2024-03-15 | 8.240 | 8.260 | 8.130 | 8.220 | 7.476 | 55,057,783 |
| 2024-03-14 | 8.120 | 8.450 | 8.120 | 8.310 | 7.558 | 103,154,472 |
| 2024-03-13 | 8.240 | 8.250 | 8.130 | 8.150 | 7.412 | 47,939,210 |
| 2024-03-12 | 8.310 | 8.310 | 8.220 | 8.250 | 7.503 | 55,371,817 |
| 2024-03-11 | 8.320 | 8.390 | 8.250 | 8.310 | 7.558 | 50,358,620 |
| 2024-03-08 | 8.250 | 8.330 | 8.190 | 8.310 | 7.558 | 56,513,136 |
| 2024-03-07 | 8.390 | 8.530 | 8.280 | 8.300 | 7.549 | 80,478,434 |
| 2024-03-06 | 8.510 | 8.550 | 8.370 | 8.420 | 7.658 | 62,282,025 |
| 2024-03-05 | 8.310 | 8.520 | 8.280 | 8.520 | 7.749 | 97,369,690 |
| 2024-03-04 | 8.390 | 8.410 | 8.230 | 8.370 | 7.612 | 80,625,081 |
| 2024-03-01 | 8.520 | 8.560 | 8.370 | 8.430 | 7.667 | 86,181,991 |
| 2024-02-29 | 8.400 | 8.560 | 8.370 | 8.560 | 7.785 | 100,206,939 |
| 2024-02-28 | 8.460 | 8.750 | 8.430 | 8.530 | 7.758 | 154,653,036 |
| 2024-02-27 | 8.370 | 8.490 | 8.350 | 8.490 | 7.722 | 79,574,847 |
| 2024-02-26 | 8.630 | 8.640 | 8.350 | 8.410 | 7.649 | 123,308,259 |
| 2024-02-23 | 8.770 | 8.790 | 8.610 | 8.690 | 7.904 | 107,106,097 |
| 2024-02-22 | 8.640 | 8.810 | 8.580 | 8.810 | 8.013 | 128,651,312 |
| 2024-02-21 | 8.400 | 9.030 | 8.370 | 8.760 | 7.967 | 188,071,636 |
| 2024-02-20 | 8.480 | 8.510 | 8.350 | 8.450 | 7.685 | 105,982,151 |
| 2024-02-19 | 8.330 | 8.570 | 8.210 | 8.530 | 7.758 | 153,131,384 |
| 2024-02-08 | 8.300 | 8.420 | 8.190 | 8.340 | 7.585 | 126,650,555 |
| 2024-02-07 | 8.100 | 8.440 | 7.950 | 8.340 | 7.585 | 150,756,515 |
| 2024-02-06 | 7.850 | 8.290 | 7.660 | 8.190 | 7.449 | 172,310,237 |
| 2024-02-05 | 8.320 | 8.530 | 7.910 | 8.000 | 7.276 | 186,845,836 |
| 2024-02-02 | 8.400 | 8.840 | 8.250 | 8.520 | 7.749 | 207,849,324 |
| 2024-02-01 | 8.560 | 8.720 | 8.340 | 8.430 | 7.667 | 194,008,664 |
| 2024-01-31 | 8.780 | 9.040 | 8.630 | 8.750 | 7.958 | 183,424,748 |
| 2024-01-30 | 8.900 | 9.260 | 8.750 | 8.880 | 8.076 | 254,042,993 |
| 2024-01-29 | 8.500 | 9.360 | 8.410 | 8.940 | 8.131 | 316,026,947 |
| 2024-01-26 | 8.300 | 8.800 | 8.180 | 8.510 | 7.740 | 241,236,548 |
| 2024-01-25 | 7.470 | 8.250 | 7.430 | 8.250 | 7.503 | 230,811,385 |
| 2024-01-24 | 6.970 | 7.500 | 6.950 | 7.500 | 6.821 | 94,818,579 |
| 2024-01-23 | 6.920 | 6.990 | 6.810 | 6.940 | 6.312 | 31,355,885 |
| 2024-01-22 | 7.100 | 7.160 | 6.920 | 6.960 | 6.330 | 35,366,034 |
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.