China Communications Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	10.400	10.670	10.120	10.290	8.981	92,804,536
2022-05-05	10.790	11.050	10.580	10.720	9.356	87,270,857
2022-04-29	10.600	11.010	10.410	10.860	9.478	171,033,673
2022-04-28	9.710	10.680	9.660	10.680	9.321	163,645,511
2022-04-27	10.100	10.500	9.600	9.990	8.719	195,365,791
2022-04-26	9.450	9.980	9.150	9.820	8.570	119,347,815
2022-04-25	9.050	9.770	9.030	9.230	8.055	103,829,930
2022-04-22	8.810	9.300	8.790	9.200	8.029	58,648,045
2022-04-21	9.080	9.240	8.850	8.900	7.767	56,905,570
2022-04-20	9.760	9.780	9.090	9.140	7.977	83,513,518
2022-04-19	9.530	9.920	9.400	9.780	8.535	55,887,662
2022-04-18	9.810	9.980	9.520	9.580	8.361	55,683,598
2022-04-15	10.020	10.200	9.830	9.920	8.658	58,610,386
2022-04-14	9.870	10.300	9.740	10.130	8.841	76,753,105
2022-04-13	9.850	10.070	9.750	9.820	8.570	57,509,660
2022-04-12	9.900	10.380	9.800	9.980	8.710	110,024,599
2022-04-11	10.220	10.370	10.000	10.090	8.806	97,587,477
2022-04-08	9.780	10.170	9.780	10.040	8.762	134,453,930
2022-04-07	9.550	9.740	9.430	9.570	8.352	73,795,327
2022-04-06	9.000	9.740	8.900	9.660	8.431	115,975,193
2022-04-01	9.350	9.440	9.060	9.150	7.986	96,909,903
2022-03-31	9.470	9.770	9.340	9.450	8.247	67,995,919
2022-03-30	9.470	9.790	9.400	9.640	8.413	83,366,788
2022-03-29	9.330	9.450	9.230	9.410	8.213	49,959,639
2022-03-28	8.820	9.450	8.800	9.390	8.195	84,385,867
2022-03-25	9.010	9.140	8.890	8.980	7.837	57,908,428
2022-03-24	9.050	9.250	9.000	9.030	7.881	43,356,336
2022-03-23	9.060	9.250	8.930	9.140	7.977	75,417,773
2022-03-22	8.920	9.170	8.870	9.100	7.942	68,778,957
2022-03-21	9.000	9.090	8.810	8.950	7.811	79,118,661
2022-03-18	8.490	9.300	8.420	9.110	7.951	128,767,770
2022-03-17	8.800	8.860	8.510	8.580	7.488	94,254,521
2022-03-16	8.520	8.710	8.240	8.640	7.541	95,111,216
2022-03-15	8.900	9.020	8.330	8.370	7.305	118,626,203
2022-03-14	9.210	9.500	9.050	9.070	7.916	59,687,706
2022-03-11	9.620	9.630	9.130	9.410	8.213	103,867,759
2022-03-10	9.950	10.000	9.630	9.790	8.544	81,161,193
2022-03-09	9.920	10.000	9.280	9.780	8.535	114,209,974
2022-03-08	10.190	10.430	9.790	9.930	8.666	132,071,273
2022-03-07	9.580	10.430	9.520	10.190	8.893	153,398,593
2022-03-04	9.920	9.930	9.580	9.630	8.405	77,040,515
2022-03-03	9.850	10.090	9.780	9.950	8.684	86,668,023
2022-03-02	9.730	10.010	9.660	9.810	8.562	76,471,802
2022-03-01	9.420	9.940	9.350	9.900	8.640	139,682,391
2022-02-28	9.270	9.480	9.150	9.340	8.151	101,833,337
2022-02-25	9.990	10.140	9.330	9.420	8.221	166,218,615
2022-02-24	10.220	10.270	9.650	9.900	8.640	142,899,637
2022-02-23	10.230	10.470	9.960	10.430	9.103	105,165,057
2022-02-22	10.750	10.820	10.170	10.320	9.007	132,846,784
2022-02-21	10.840	10.950	10.610	10.930	9.539	100,011,899
2022-02-18	10.500	10.960	10.370	10.950	9.557	114,237,666
2022-02-17	10.640	10.820	10.430	10.670	9.312	100,514,393
2022-02-16	10.390	10.950	10.320	10.840	9.461	158,231,947
2022-02-15	10.190	10.380	10.080	10.280	8.972	102,723,293
2022-02-14	10.240	10.620	10.060	10.280	8.972	128,799,172
2022-02-11	10.710	11.300	10.480	10.570	9.225	135,823,223
2022-02-10	10.270	11.050	10.130	10.870	9.487	146,387,276
2022-02-09	10.300	10.520	10.070	10.450	9.120	140,754,868
2022-02-08	10.100	10.510	9.890	10.450	9.120	201,800,850
2022-02-07	9.280	9.930	9.250	9.930	8.666	103,659,855

← NewerPage 19 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.