China Communications Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	8.120	8.140	7.850	8.070	7.197	67,245,323
2022-07-29	8.460	8.470	8.100	8.110	7.233	94,878,731
2022-07-28	8.560	8.560	8.450	8.460	7.545	33,069,737
2022-07-27	8.570	8.600	8.470	8.510	7.590	28,646,631
2022-07-26	8.540	8.620	8.500	8.600	7.670	24,445,384
2022-07-25	8.580	8.620	8.480	8.540	7.617	20,988,716
2022-07-22	8.600	8.660	8.430	8.560	7.634	46,817,404
2022-07-21	8.800	8.840	8.600	8.620	7.688	72,103,158
2022-07-20	8.950	8.970	8.810	8.860	7.902	39,447,519
2022-07-19	9.000	9.000	8.880	8.930	7.964	30,264,662
2022-07-18	8.700	9.030	8.690	9.020	8.045	52,223,554
2022-07-15	9.040	9.060	8.750	8.750	7.804	62,920,232
2022-07-14	9.210	9.240	9.020	9.080	8.098	56,537,084
2022-07-13	9.210	9.290	9.140	9.250	8.250	97,725,167
2022-07-12	8.860	9.240	8.820	9.100	8.116	110,091,306
2022-07-11	8.810	8.920	8.730	8.870	7.911	34,879,669
2022-07-08	8.780	8.930	8.780	8.840	7.884	34,812,582
2022-07-07	8.890	8.900	8.660	8.770	7.822	51,428,549
2022-07-06	9.170	9.180	8.840	8.890	7.929	78,341,970
2022-07-05	9.100	9.240	9.030	9.200	8.205	70,893,557
2022-07-04	9.210	9.210	9.020	9.090	8.107	73,257,729
2022-07-01	9.330	9.420	9.180	9.240	8.241	86,005,281
2022-06-30	9.300	9.310	9.090	9.280	8.277	79,560,624
2022-06-29	9.200	9.550	9.190	9.500	8.291	128,037,643
2022-06-28	9.090	9.170	9.040	9.170	8.003	54,003,294
2022-06-27	9.020	9.180	8.970	9.070	7.916	54,857,394
2022-06-24	9.120	9.140	8.960	9.020	7.872	50,841,119
2022-06-23	9.050	9.120	8.910	9.100	7.942	45,022,083
2022-06-22	9.290	9.300	9.010	9.060	7.907	49,500,367
2022-06-21	9.140	9.350	9.120	9.280	8.099	64,199,682
2022-06-20	9.080	9.260	9.000	9.130	7.968	56,300,271
2022-06-17	9.110	9.140	8.980	9.120	7.959	49,405,145
2022-06-16	9.260	9.370	9.110	9.140	7.977	67,343,551
2022-06-15	8.980	9.450	8.900	9.290	8.108	141,945,076
2022-06-14	8.900	9.050	8.820	9.010	7.863	63,978,668
2022-06-13	9.170	9.170	8.900	8.970	7.829	102,748,181
2022-06-10	9.300	9.350	9.150	9.240	8.064	75,162,573
2022-06-09	9.200	9.470	9.190	9.360	8.169	82,037,743
2022-06-08	9.490	9.530	9.100	9.260	8.082	99,853,320
2022-06-07	9.370	9.470	9.290	9.430	8.230	59,382,884
2022-06-06	9.500	9.530	9.270	9.380	8.186	103,879,383
2022-06-02	9.610	9.810	9.520	9.590	8.370	62,904,328
2022-06-01	9.580	9.700	9.460	9.630	8.405	59,138,743
2022-05-31	9.790	9.840	9.460	9.610	8.387	85,018,303
2022-05-30	10.030	10.100	9.780	9.850	8.597	50,957,679
2022-05-27	9.990	10.090	9.800	10.020	8.745	53,385,510
2022-05-26	9.900	10.150	9.820	9.970	8.701	71,924,374
2022-05-25	9.590	9.920	9.540	9.860	8.605	54,376,281
2022-05-24	10.070	10.080	9.570	9.590	8.370	69,996,579
2022-05-23	10.190	10.210	10.000	10.040	8.762	46,351,867
2022-05-20	10.230	10.290	10.100	10.260	8.954	69,222,183
2022-05-19	9.790	10.310	9.780	10.270	8.963	93,408,021
2022-05-18	10.070	10.220	9.910	9.930	8.666	63,199,477
2022-05-17	10.310	10.330	9.940	10.130	8.841	80,687,142
2022-05-16	10.480	10.510	10.150	10.380	9.059	55,497,301
2022-05-13	10.580	10.620	10.380	10.450	9.120	48,493,937
2022-05-12	10.600	10.810	10.270	10.650	9.295	72,980,437
2022-05-11	10.840	10.970	10.540	10.580	9.234	96,985,337
2022-05-10	10.180	11.160	10.150	10.920	9.530	131,276,901
2022-05-09	10.270	10.520	10.110	10.380	9.059	74,967,079

← NewerPage 18 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.