China Communications Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	11.020	11.090	10.890	10.960	9.968	22,426,021
2023-07-26	11.080	11.140	10.950	11.010	10.014	25,640,272
2023-07-25	10.880	11.140	10.880	11.080	10.077	44,716,779
2023-07-24	10.630	10.830	10.610	10.730	9.759	22,498,170
2023-07-21	10.730	10.760	10.500	10.660	9.695	25,332,970
2023-07-20	10.870	10.980	10.730	10.750	9.777	23,573,885
2023-07-19	10.770	10.910	10.710	10.900	9.913	29,413,814
2023-07-18	11.050	11.050	10.720	10.760	9.786	36,137,811
2023-07-17	11.280	11.280	11.050	11.200	9.989	25,688,006
2023-07-14	11.220	11.360	11.060	11.290	10.069	32,717,798
2023-07-13	11.100	11.330	11.040	11.230	10.016	36,367,579
2023-07-12	11.280	11.350	10.960	11.030	9.837	41,913,729
2023-07-11	11.260	11.370	11.170	11.300	10.078	38,029,781
2023-07-10	10.970	11.300	10.970	11.290	10.069	46,744,841
2023-07-07	10.950	11.140	10.820	10.960	9.775	37,644,458
2023-07-06	11.210	11.300	10.940	10.970	9.784	42,782,080
2023-07-05	11.110	11.550	11.110	11.230	10.016	68,195,465
2023-07-04	11.150	11.360	11.030	11.120	9.918	43,556,984
2023-07-03	10.860	11.340	10.850	11.150	9.944	53,443,903
2023-06-30	10.900	11.110	10.840	10.910	9.730	37,758,116
2023-06-29	10.710	11.120	10.630	10.940	9.757	53,422,463
2023-06-28	10.750	10.790	10.480	10.750	9.588	36,863,394
2023-06-27	10.130	10.790	10.130	10.740	9.579	65,550,733
2023-06-26	10.610	10.630	10.090	10.150	9.052	59,797,544
2023-06-21	10.800	11.020	10.760	10.760	9.596	44,040,752
2023-06-20	10.930	10.990	10.800	10.830	9.659	48,736,305
2023-06-19	11.150	11.150	10.650	10.980	9.793	85,078,497
2023-06-16	10.620	11.160	10.610	11.150	9.944	118,777,411
2023-06-15	10.430	10.490	10.260	10.490	9.356	47,011,686
2023-06-14	10.570	10.730	10.420	10.430	9.302	33,039,697
2023-06-13	10.640	10.690	10.440	10.580	9.436	47,155,271
2023-06-12	10.670	10.840	10.510	10.690	9.534	36,683,698
2023-06-09	10.710	10.980	10.690	10.730	9.570	48,156,372
2023-06-08	10.320	10.800	10.280	10.740	9.579	68,077,212
2023-06-07	10.330	10.450	10.220	10.360	9.240	30,867,877
2023-06-06	10.460	10.660	10.290	10.340	9.222	43,223,106
2023-06-05	10.460	10.620	10.410	10.470	9.338	32,345,056
2023-06-02	10.670	10.700	10.350	10.430	9.302	57,937,366
2023-06-01	10.590	10.800	10.510	10.650	9.498	50,143,544
2023-05-31	10.450	10.680	10.390	10.590	9.445	55,284,364
2023-05-30	10.150	10.880	10.110	10.570	9.427	108,615,253
2023-05-29	9.940	10.290	9.920	10.150	9.052	70,987,638
2023-05-26	9.990	10.050	9.820	9.960	8.883	53,245,473
2023-05-25	9.940	10.020	9.800	9.970	8.892	56,639,919
2023-05-24	10.350	10.350	9.990	10.010	8.928	80,332,248
2023-05-23	10.620	10.780	10.340	10.340	9.222	73,983,195
2023-05-22	10.750	10.830	10.590	10.620	9.472	42,271,725
2023-05-19	11.020	11.040	10.490	10.820	9.650	73,677,453
2023-05-18	10.950	11.180	10.800	11.040	9.846	58,949,767
2023-05-17	10.880	11.060	10.710	10.930	9.748	48,762,610
2023-05-16	11.350	11.350	10.860	10.920	9.739	56,673,629
2023-05-15	11.230	11.330	10.870	11.300	10.078	77,122,893
2023-05-12	11.520	11.710	11.120	11.230	10.016	74,632,035
2023-05-11	11.740	11.820	11.480	11.640	10.381	55,882,928
2023-05-10	11.940	12.080	11.530	11.770	10.497	92,268,779
2023-05-09	12.600	12.850	11.950	12.010	10.711	117,524,898
2023-05-08	12.740	13.020	12.420	12.600	11.238	102,709,321
2023-05-05	12.710	13.150	12.580	12.680	11.309	82,510,394
2023-05-04	12.350	12.970	12.120	12.740	11.362	106,876,043
2023-04-28	11.760	12.510	11.630	12.350	11.015	99,639,760

← NewerPage 14 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.