China Communications Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	11.390	11.900	11.370	11.750	10.479	85,800,954
2023-04-26	12.010	12.030	11.370	11.410	10.176	99,127,511
2023-04-25	11.990	12.200	11.860	12.060	10.756	63,809,369
2023-04-24	12.160	12.360	11.800	12.000	10.702	94,917,103
2023-04-21	12.510	12.760	12.130	12.160	10.845	99,794,721
2023-04-20	11.870	12.730	11.760	12.620	11.255	142,718,767
2023-04-19	12.340	12.520	11.890	11.990	10.693	95,571,348
2023-04-18	12.420	12.640	12.200	12.450	11.104	80,462,984
2023-04-17	11.970	12.750	11.880	12.490	11.139	135,810,715
2023-04-14	11.800	12.190	11.630	12.050	10.747	127,409,266
2023-04-13	11.860	12.190	11.680	11.820	10.542	81,988,724
2023-04-12	11.800	12.280	11.490	11.980	10.685	115,240,436
2023-04-11	11.610	11.800	11.330	11.800	10.524	91,015,765
2023-04-10	11.330	11.900	11.250	11.630	10.372	120,883,981
2023-04-07	11.500	11.590	11.160	11.250	10.033	97,949,072
2023-04-06	11.640	11.820	11.270	11.590	10.337	132,170,370
2023-04-04	10.610	11.730	10.550	11.650	10.390	204,591,601
2023-04-03	10.550	10.780	10.470	10.660	9.507	78,109,616
2023-03-31	10.500	10.630	10.330	10.560	9.418	72,587,320
2023-03-30	10.430	10.680	10.180	10.560	9.418	112,957,694
2023-03-29	11.190	11.200	10.410	10.600	9.454	159,893,066
2023-03-28	11.170	11.370	11.000	11.300	10.078	94,780,757
2023-03-27	10.980	11.240	10.890	11.060	9.864	92,105,444
2023-03-24	11.660	11.670	11.010	11.110	9.909	140,720,069
2023-03-23	11.170	11.940	11.100	11.800	10.524	141,917,980
2023-03-22	11.250	11.450	10.970	11.290	10.069	98,848,435
2023-03-21	11.560	11.810	11.120	11.350	10.123	150,243,292
2023-03-20	11.850	12.780	11.500	11.580	10.328	191,886,770
2023-03-17	11.450	12.000	11.320	11.860	10.578	134,095,319
2023-03-16	11.440	11.750	11.350	11.380	10.149	105,803,534
2023-03-15	10.990	11.890	10.660	11.590	10.337	197,316,742
2023-03-14	10.900	11.340	10.850	11.030	9.837	126,589,683
2023-03-13	10.900	11.200	10.670	11.060	9.864	167,728,925
2023-03-10	10.510	10.750	10.350	10.570	9.427	98,983,371
2023-03-09	10.670	10.700	10.350	10.580	9.436	91,707,092
2023-03-08	10.380	10.730	10.380	10.710	9.552	119,566,428
2023-03-07	10.770	11.100	10.540	10.590	9.445	192,142,986
2023-03-06	10.870	11.010	10.460	10.680	9.525	168,914,307
2023-03-03	10.150	10.950	10.100	10.780	9.614	239,725,726
2023-03-02	9.600	10.450	9.540	10.150	9.052	210,184,561
2023-03-01	9.230	9.630	9.160	9.580	8.544	132,115,664
2023-02-28	9.010	9.230	8.990	9.230	8.232	62,460,163
2023-02-27	9.100	9.220	8.990	9.030	8.054	55,586,350
2023-02-24	9.220	9.230	9.090	9.130	8.143	41,298,048
2023-02-23	9.300	9.370	9.160	9.240	8.241	75,898,151
2023-02-22	9.290	9.500	9.220	9.380	8.366	100,181,697
2023-02-21	9.270	9.380	9.150	9.300	8.294	79,274,710
2023-02-20	8.830	9.310	8.830	9.280	8.277	122,580,430
2023-02-17	8.860	8.920	8.790	8.790	7.840	43,444,380
2023-02-16	9.100	9.250	8.760	8.870	7.911	92,448,814
2023-02-15	9.110	9.180	9.000	9.070	8.089	46,509,239
2023-02-14	9.220	9.240	9.080	9.150	8.161	62,325,109
2023-02-13	9.050	9.340	8.980	9.250	8.250	94,313,037
2023-02-10	8.890	9.110	8.860	9.040	8.062	71,730,254
2023-02-09	8.820	9.030	8.800	8.900	7.938	59,328,910
2023-02-08	9.030	9.090	8.810	8.830	7.875	71,259,378
2023-02-07	8.780	9.120	8.730	9.110	8.125	95,779,503
2023-02-06	8.750	8.970	8.680	8.770	7.822	54,555,751
2023-02-03	8.930	8.940	8.760	8.810	7.857	76,598,469
2023-02-02	8.810	9.080	8.740	8.980	8.009	91,341,124

← NewerPage 15 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.