China Communications Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	6.690	6.970	6.690	6.950	6.198	37,761,573
2022-10-31	6.840	6.840	6.570	6.690	5.967	43,441,538
2022-10-28	7.070	7.100	6.870	6.880	6.136	33,838,296
2022-10-27	7.080	7.130	7.060	7.090	6.323	25,183,955
2022-10-26	7.100	7.130	7.040	7.070	6.306	27,817,187
2022-10-25	7.010	7.140	6.980	7.080	6.314	24,983,068
2022-10-24	7.360	7.360	7.050	7.050	6.288	59,496,416
2022-10-21	7.150	7.530	7.150	7.360	6.564	84,363,335
2022-10-20	7.050	7.140	7.020	7.070	6.306	22,678,253
2022-10-19	7.140	7.200	7.080	7.090	6.323	25,477,824
2022-10-18	7.220	7.280	7.160	7.180	6.404	23,830,404
2022-10-17	7.180	7.230	7.110	7.220	6.439	25,988,581
2022-10-14	7.110	7.220	7.110	7.180	6.404	29,333,267
2022-10-13	7.150	7.170	7.070	7.080	6.314	26,812,147
2022-10-12	7.080	7.180	7.010	7.180	6.404	22,339,313
2022-10-11	7.080	7.130	6.940	7.100	6.332	21,261,325
2022-10-10	7.120	7.260	7.050	7.070	6.306	24,370,536
2022-09-30	7.100	7.180	7.070	7.110	6.341	18,456,058
2022-09-29	7.260	7.310	7.060	7.120	6.350	25,876,699
2022-09-28	7.320	7.350	7.210	7.210	6.430	20,946,406
2022-09-27	7.290	7.370	7.200	7.340	6.546	24,218,759
2022-09-26	7.490	7.550	7.270	7.290	6.502	29,475,119
2022-09-23	7.500	7.630	7.470	7.560	6.743	27,148,367
2022-09-22	7.610	7.660	7.500	7.530	6.716	25,048,946
2022-09-21	7.630	7.720	7.420	7.650	6.823	26,577,279
2022-09-20	7.790	7.820	7.620	7.640	6.814	27,069,714
2022-09-19	7.730	7.840	7.630	7.750	6.912	24,797,589
2022-09-16	8.150	8.150	7.760	7.760	6.921	49,453,241
2022-09-15	8.140	8.210	8.040	8.150	7.269	31,450,386
2022-09-14	8.150	8.210	8.070	8.100	7.224	31,592,000
2022-09-13	8.300	8.350	8.220	8.240	7.349	34,479,620
2022-09-09	8.190	8.380	8.170	8.310	7.411	49,610,026
2022-09-08	8.220	8.270	8.120	8.160	7.278	29,461,046
2022-09-07	8.230	8.360	8.190	8.220	7.331	40,126,631
2022-09-06	8.200	8.280	8.180	8.270	7.376	40,605,921
2022-09-05	8.080	8.210	8.060	8.200	7.313	36,624,440
2022-09-02	8.160	8.210	8.020	8.080	7.206	37,232,772
2022-09-01	8.040	8.300	8.000	8.170	7.287	60,866,807
2022-08-31	7.990	8.090	7.940	8.040	7.171	42,332,276
2022-08-30	7.910	8.040	7.910	8.010	7.144	36,699,725
2022-08-29	7.800	7.930	7.760	7.930	7.073	25,199,130
2022-08-26	7.950	7.980	7.870	7.890	7.037	26,812,054
2022-08-25	7.790	7.940	7.790	7.930	7.073	39,054,697
2022-08-24	7.900	7.950	7.770	7.770	6.930	35,734,707
2022-08-23	8.000	8.000	7.880	7.900	7.046	31,571,320
2022-08-22	7.850	8.040	7.810	8.020	7.153	51,128,825
2022-08-19	7.780	7.910	7.770	7.860	7.010	37,945,202
2022-08-18	7.920	7.920	7.750	7.770	6.930	33,260,619
2022-08-17	7.880	7.930	7.840	7.930	7.073	27,182,019
2022-08-16	7.900	7.980	7.850	7.880	7.028	27,176,996
2022-08-15	7.840	7.940	7.790	7.920	7.064	37,695,654
2022-08-12	7.810	7.900	7.750	7.870	7.019	36,154,104
2022-08-11	7.710	7.820	7.700	7.810	6.965	41,880,075
2022-08-10	7.720	7.730	7.600	7.660	6.832	37,879,993
2022-08-09	7.790	7.790	7.710	7.740	6.903	30,892,783
2022-08-08	7.840	7.930	7.780	7.810	6.965	29,037,500
2022-08-05	7.760	7.860	7.720	7.860	7.010	33,351,261
2022-08-04	7.830	7.850	7.650	7.750	6.912	36,401,998
2022-08-03	7.770	7.910	7.730	7.750	6.912	37,662,010
2022-08-02	7.950	7.950	7.620	7.770	6.930	59,405,941

← NewerPage 17 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.