China Communications Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	8.550	8.940	8.490	8.860	7.902	110,029,625
2023-01-31	8.480	8.570	8.450	8.550	7.625	52,817,873
2023-01-30	8.880	8.880	8.470	8.490	7.572	105,242,434
2023-01-20	8.310	8.770	8.280	8.680	7.741	114,208,122
2023-01-19	8.270	8.330	8.150	8.310	7.411	45,971,594
2023-01-18	8.240	8.340	8.240	8.280	7.385	32,562,644
2023-01-17	8.240	8.320	8.210	8.280	7.385	49,182,602
2023-01-16	8.020	8.420	7.950	8.280	7.385	120,797,984
2023-01-13	7.940	8.010	7.890	8.010	7.144	35,282,872
2023-01-12	8.020	8.060	7.940	7.960	7.099	40,234,166
2023-01-11	8.090	8.170	8.030	8.050	7.180	41,148,854
2023-01-10	8.150	8.160	8.050	8.070	7.197	32,165,395
2023-01-09	8.150	8.210	8.110	8.130	7.251	39,797,269
2023-01-06	8.270	8.280	8.080	8.160	7.278	68,566,590
2023-01-05	8.240	8.360	8.220	8.300	7.403	64,074,677
2023-01-04	8.250	8.380	8.180	8.240	7.349	67,194,174
2023-01-03	8.030	8.320	7.970	8.280	7.385	77,956,140
2022-12-30	8.010	8.090	7.920	8.050	7.180	44,857,831
2022-12-29	8.130	8.160	7.910	7.980	7.117	64,388,433
2022-12-28	8.180	8.290	8.080	8.110	7.233	57,177,813
2022-12-27	8.220	8.350	8.130	8.240	7.349	73,420,028
2022-12-26	8.160	8.230	8.020	8.190	7.304	44,699,235
2022-12-23	8.070	8.270	8.060	8.190	7.304	48,832,652
2022-12-22	8.320	8.390	8.050	8.130	7.251	79,946,383
2022-12-21	8.260	8.330	8.170	8.270	7.376	57,175,892
2022-12-20	8.310	8.450	8.260	8.260	7.367	82,048,669
2022-12-19	8.970	8.970	8.260	8.310	7.411	179,680,499
2022-12-16	8.850	9.150	8.820	9.050	8.071	113,370,845
2022-12-15	8.920	9.050	8.800	8.900	7.938	69,129,834
2022-12-14	8.900	9.060	8.740	8.970	8.000	79,079,246
2022-12-13	8.880	9.050	8.780	9.000	8.027	111,564,194
2022-12-12	9.000	9.130	8.830	8.880	7.920	110,361,361
2022-12-09	9.280	9.310	8.970	9.050	8.071	117,528,449
2022-12-08	9.220	9.340	9.150	9.260	8.259	106,700,641
2022-12-07	9.360	9.530	9.120	9.380	8.366	178,885,298
2022-12-06	9.550	9.640	9.350	9.450	8.428	195,125,698
2022-12-05	9.310	9.870	9.030	9.870	8.803	335,976,190
2022-12-02	8.770	9.130	8.660	8.970	8.000	156,424,832
2022-12-01	8.950	9.090	8.780	8.850	7.893	166,375,609
2022-11-30	8.940	9.270	8.810	9.060	8.080	186,900,855
2022-11-29	8.810	9.220	8.620	9.120	8.134	285,406,644
2022-11-28	8.500	9.300	8.470	8.760	7.813	284,636,176
2022-11-25	8.210	8.980	8.180	8.780	7.831	346,789,202
2022-11-24	8.580	8.590	8.070	8.280	7.385	308,725,159
2022-11-23	7.970	8.580	7.900	8.580	7.652	262,621,085
2022-11-22	7.110	7.800	7.070	7.800	6.957	106,896,349
2022-11-21	7.090	7.100	7.010	7.090	6.323	23,438,564
2022-11-18	7.210	7.230	7.110	7.110	6.341	26,488,579
2022-11-17	7.160	7.230	7.110	7.220	6.439	23,565,300
2022-11-16	7.250	7.280	7.160	7.180	6.404	24,238,765
2022-11-15	7.220	7.280	7.180	7.270	6.484	30,096,507
2022-11-14	7.310	7.340	7.210	7.230	6.448	40,920,664
2022-11-11	7.180	7.300	7.110	7.240	6.457	51,312,853
2022-11-10	6.980	7.110	6.970	7.070	6.306	22,920,873
2022-11-09	7.110	7.190	7.040	7.050	6.288	33,187,943
2022-11-08	7.110	7.180	7.050	7.120	6.350	28,467,697
2022-11-07	7.000	7.150	6.990	7.110	6.341	34,785,873
2022-11-04	6.900	7.040	6.890	7.010	6.252	28,693,515
2022-11-03	6.930	6.930	6.860	6.900	6.154	21,739,059
2022-11-02	6.950	6.990	6.910	6.960	6.207	23,168,044

← NewerPage 16 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.