China Communications Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	7.100	7.160	6.920	6.960	6.330	35,366,034
2024-01-19	7.050	7.160	7.030	7.130	6.485	26,653,263
2024-01-18	7.130	7.150	6.860	7.110	6.467	60,224,667
2024-01-17	7.250	7.260	7.160	7.160	6.512	25,263,678
2024-01-16	7.280	7.320	7.190	7.290	6.630	26,517,699
2024-01-15	7.250	7.330	7.160	7.310	6.648	29,791,807
2024-01-12	7.200	7.380	7.180	7.290	6.630	37,189,143
2024-01-11	7.350	7.360	7.060	7.260	6.603	64,621,524
2024-01-10	7.400	7.430	7.330	7.350	6.685	22,203,617
2024-01-09	7.350	7.460	7.330	7.410	6.739	27,414,153
2024-01-08	7.660	7.660	7.380	7.380	6.712	63,205,703
2024-01-05	7.550	7.810	7.510	7.670	6.976	68,797,519
2024-01-04	7.620	7.660	7.500	7.580	6.894	29,815,876
2024-01-03	7.520	7.640	7.510	7.640	6.949	38,101,280
2024-01-02	7.590	7.590	7.510	7.540	6.858	37,127,010
2023-12-29	7.650	7.680	7.530	7.600	6.912	39,797,819
2023-12-28	7.460	7.670	7.440	7.650	6.958	32,778,593
2023-12-27	7.410	7.520	7.380	7.480	6.803	21,669,572
2023-12-26	7.490	7.520	7.380	7.400	6.730	23,165,706
2023-12-25	7.500	7.510	7.450	7.480	6.803	19,097,700
2023-12-22	7.460	7.570	7.400	7.500	6.821	23,727,075
2023-12-21	7.330	7.460	7.310	7.450	6.776	22,203,600
2023-12-20	7.420	7.470	7.350	7.350	6.685	18,068,368
2023-12-19	7.440	7.480	7.350	7.420	6.748	19,156,400
2023-12-18	7.540	7.630	7.440	7.470	6.794	22,399,428
2023-12-15	7.650	7.660	7.560	7.570	6.885	20,392,734
2023-12-14	7.620	7.670	7.580	7.580	6.894	18,242,570
2023-12-13	7.750	7.750	7.600	7.620	6.930	26,501,950
2023-12-12	7.540	7.730	7.510	7.730	7.030	38,252,218
2023-12-11	7.530	7.590	7.330	7.580	6.894	44,633,699
2023-12-08	7.650	7.650	7.550	7.570	6.885	31,618,456
2023-12-07	7.620	7.690	7.610	7.640	6.949	26,860,758
2023-12-06	7.700	7.720	7.610	7.670	6.976	23,906,904
2023-12-05	7.840	7.840	7.710	7.720	7.021	23,882,206
2023-12-04	7.900	7.920	7.810	7.860	7.149	35,395,133
2023-12-01	7.720	7.900	7.700	7.890	7.176	50,095,084
2023-11-30	7.580	7.750	7.570	7.700	7.003	39,092,273
2023-11-29	7.720	7.740	7.550	7.560	6.876	34,095,949
2023-11-28	7.700	7.760	7.670	7.720	7.021	26,372,776
2023-11-27	7.870	7.890	7.650	7.710	7.012	48,036,770
2023-11-24	7.900	8.000	7.860	7.890	7.176	28,517,507
2023-11-23	7.880	7.930	7.800	7.920	7.203	26,492,876
2023-11-22	7.950	8.040	7.900	7.900	7.185	26,402,700
2023-11-21	7.960	8.120	7.930	7.990	7.267	44,788,189
2023-11-20	7.940	7.980	7.840	7.960	7.240	33,998,467
2023-11-17	7.990	8.000	7.910	7.950	7.230	25,974,289
2023-11-16	8.060	8.070	7.980	7.990	7.267	24,547,565
2023-11-15	8.070	8.110	8.030	8.080	7.349	37,721,394
2023-11-14	8.050	8.120	7.980	8.010	7.285	31,470,767
2023-11-13	7.930	8.050	7.900	8.050	7.321	37,995,448
2023-11-10	8.000	8.010	7.840	7.930	7.212	39,799,580
2023-11-09	8.000	8.170	7.970	8.040	7.312	46,882,305
2023-11-08	8.050	8.070	7.920	8.020	7.294	45,892,661
2023-11-07	8.110	8.140	8.040	8.090	7.358	29,403,924
2023-11-06	8.010	8.150	8.010	8.130	7.394	38,165,541
2023-11-03	8.000	8.060	7.950	8.000	7.276	30,608,806
2023-11-02	8.080	8.140	8.000	8.010	7.285	21,897,371
2023-11-01	8.120	8.150	8.050	8.080	7.349	22,211,246
2023-10-31	8.180	8.190	8.060	8.120	7.385	25,882,378
2023-10-30	8.150	8.230	8.100	8.160	7.421	31,680,805

← NewerPage 12 of 21 · 1,213 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.