China Communications Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	8.090	8.240	7.990	8.210	7.467	36,787,127
2023-10-26	7.960	8.130	7.910	8.110	7.376	35,789,274
2023-10-25	8.200	8.290	8.020	8.070	7.340	64,557,735
2023-10-24	7.970	7.990	7.790	7.910	7.194	42,513,955
2023-10-23	8.090	8.100	7.820	7.920	7.203	34,967,905
2023-10-20	8.150	8.210	8.040	8.070	7.340	29,729,447
2023-10-19	8.300	8.330	8.170	8.170	7.431	28,093,660
2023-10-18	8.430	8.470	8.310	8.320	7.567	25,690,971
2023-10-17	8.450	8.560	8.380	8.490	7.722	32,225,386
2023-10-16	8.440	8.490	8.370	8.390	7.631	24,490,860
2023-10-13	8.500	8.550	8.400	8.420	7.658	31,475,587
2023-10-12	8.440	8.690	8.440	8.580	7.803	67,269,333
2023-10-11	8.300	8.520	8.300	8.380	7.622	67,115,538
2023-10-10	9.120	9.150	8.170	8.290	7.540	160,159,175
2023-10-09	9.160	9.200	9.010	9.060	8.240	33,890,253
2023-09-28	9.050	9.170	8.980	9.160	8.331	36,120,728
2023-09-27	8.880	9.100	8.860	9.080	8.258	62,170,082
2023-09-26	8.880	8.920	8.780	8.820	8.022	37,992,617
2023-09-25	9.070	9.070	8.860	8.900	8.094	33,438,400
2023-09-22	8.930	9.080	8.850	9.080	8.258	38,492,939
2023-09-21	9.050	9.070	8.880	8.890	8.085	37,318,352
2023-09-20	9.090	9.100	9.000	9.040	8.222	26,230,503
2023-09-19	9.100	9.170	9.030	9.090	8.267	30,641,436
2023-09-18	9.060	9.120	8.970	9.090	8.267	45,569,311
2023-09-15	9.380	9.400	9.010	9.070	8.249	71,818,923
2023-09-14	9.350	9.430	9.300	9.360	8.513	27,697,377
2023-09-13	9.460	9.500	9.340	9.380	8.531	29,334,500
2023-09-12	9.470	9.600	9.400	9.450	8.595	31,894,268
2023-09-11	9.450	9.500	9.340	9.460	8.604	31,236,846
2023-09-08	9.360	9.430	9.320	9.380	8.531	20,641,432
2023-09-07	9.490	9.570	9.350	9.380	8.531	26,773,473
2023-09-06	9.520	9.540	9.430	9.510	8.649	24,854,299
2023-09-05	9.710	9.730	9.490	9.550	8.686	35,971,114
2023-09-04	9.590	9.790	9.580	9.730	8.849	49,885,288
2023-09-01	9.490	9.680	9.480	9.570	8.704	50,673,146
2023-08-31	9.400	9.550	9.360	9.440	8.586	43,879,188
2023-08-30	9.680	9.730	9.320	9.380	8.531	65,448,308
2023-08-29	9.580	9.790	9.450	9.700	8.822	54,953,928
2023-08-28	10.100	10.100	9.490	9.600	8.731	70,981,213
2023-08-25	9.640	9.760	9.400	9.530	8.667	73,422,925
2023-08-24	10.930	11.000	9.850	9.850	8.959	137,668,987
2023-08-23	11.280	11.280	10.910	10.940	9.950	36,522,068
2023-08-22	10.990	11.340	10.990	11.280	10.259	42,229,957
2023-08-21	10.910	11.230	10.910	10.980	9.986	28,250,711
2023-08-18	11.340	11.430	10.970	10.980	9.986	39,459,464
2023-08-17	11.220	11.370	11.130	11.370	10.341	24,704,901
2023-08-16	11.360	11.440	11.110	11.240	10.223	31,493,723
2023-08-15	11.370	11.470	11.220	11.450	10.414	33,970,700
2023-08-14	10.760	11.550	10.760	11.420	10.386	58,695,414
2023-08-11	11.340	11.530	10.950	10.970	9.977	44,462,166
2023-08-10	11.330	11.450	11.250	11.370	10.341	21,905,014
2023-08-09	11.250	11.450	11.160	11.330	10.305	27,570,499
2023-08-08	11.230	11.360	11.200	11.290	10.268	18,690,244
2023-08-07	11.430	11.430	11.200	11.250	10.232	34,054,015
2023-08-04	11.590	11.710	11.440	11.500	10.459	47,784,036
2023-08-03	11.500	11.640	11.360	11.590	10.541	30,218,146
2023-08-02	11.690	11.780	11.490	11.550	10.505	28,976,843
2023-08-01	11.660	11.940	11.520	11.680	10.623	38,777,400
2023-07-31	11.350	11.970	11.350	11.670	10.614	75,018,609
2023-07-28	10.900	11.410	10.800	11.350	10.323	57,988,001

← NewerPage 13 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.