China Communications Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	6.080	6.180	6.040	6.070	5.995	52,689,919
2026-07-16	6.070	6.130	6.040	6.090	6.014	32,578,466
2026-07-15	5.950	6.100	5.930	6.090	6.014	52,805,452
2026-07-14	5.890	5.970	5.860	5.970	5.896	31,789,284
2026-07-13	5.920	5.950	5.880	5.910	5.837	28,046,471
2026-07-10	5.820	5.960	5.770	5.940	5.866	46,684,733
2026-07-09	5.900	5.910	5.780	5.850	5.777	33,440,374
2026-07-08	5.850	5.930	5.800	5.910	5.837	30,468,424
2026-07-07	5.960	5.960	5.830	5.850	5.777	28,428,171
2026-07-06	5.900	5.970	5.870	5.960	5.886	30,162,119
2026-07-03	5.870	5.940	5.840	5.930	5.856	37,551,800
2026-07-02	5.830	5.930	5.820	5.870	5.797	36,240,435
2026-07-01	5.690	5.870	5.670	5.840	5.768	49,314,182
2026-06-30	5.800	5.810	5.680	5.710	5.639	39,573,173
2026-06-29	5.740	5.880	5.600	5.830	5.758	53,682,914
2026-06-26	5.880	5.920	5.770	5.780	5.708	36,993,632
2026-06-25	5.930	5.940	5.830	5.900	5.827	43,105,433
2026-06-24	6.050	6.090	5.950	5.950	5.876	46,511,877
2026-06-23	6.120	6.240	6.060	6.070	5.995	53,219,999
2026-06-22	6.070	6.150	5.940	6.140	6.064	67,662,313
2026-06-18	6.300	6.300	6.100	6.110	6.034	79,313,708
2026-06-17	6.160	6.530	6.050	6.390	6.311	124,537,159
2026-06-16	6.300	6.320	6.160	6.170	6.093	56,777,776
2026-06-15	6.340	6.420	6.250	6.320	6.242	62,495,922
2026-06-12	6.280	6.430	6.270	6.310	6.232	98,825,062
2026-06-11	6.160	6.290	6.130	6.280	6.202	41,317,581
2026-06-10	6.130	6.220	6.110	6.200	6.123	39,425,997
2026-06-09	6.130	6.170	6.060	6.150	6.074	35,320,712
2026-06-08	6.210	6.250	6.090	6.120	6.044	45,570,847
2026-06-05	6.250	6.390	6.250	6.280	6.202	47,391,844
2026-06-04	6.370	6.400	6.220	6.280	6.202	39,611,603
2026-06-03	6.400	6.410	6.310	6.360	6.281	43,215,750
2026-06-02	6.500	6.520	6.390	6.430	6.350	52,179,644
2026-06-01	6.420	6.530	6.370	6.520	6.439	61,137,728
2026-05-29	6.310	6.490	6.270	6.450	6.370	111,002,430
2026-05-28	6.250	6.400	6.240	6.270	6.192	62,537,088
2026-05-27	6.260	6.290	6.170	6.280	6.202	50,229,856
2026-05-26	6.260	6.300	6.200	6.300	6.222	61,433,943
2026-05-25	6.310	6.380	6.260	6.280	6.202	56,674,218
2026-05-22	6.390	6.400	6.270	6.310	6.232	40,709,133
2026-05-21	6.470	6.480	6.390	6.400	6.321	45,509,920
2026-05-20	6.600	6.610	6.440	6.450	6.370	53,776,000
2026-05-19	6.610	6.690	6.600	6.610	6.528	45,308,106
2026-05-18	6.660	6.670	6.560	6.610	6.528	36,947,121
2026-05-15	6.780	6.780	6.660	6.690	6.607	43,737,743
2026-05-14	6.900	6.910	6.780	6.780	6.696	48,020,212
2026-05-13	6.880	6.900	6.860	6.890	6.805	36,775,055
2026-05-12	6.910	6.920	6.880	6.890	6.805	48,471,365
2026-05-11	6.900	6.920	6.890	6.910	6.824	72,704,048
2026-05-08	6.930	6.950	6.890	6.900	6.814	60,968,156
2026-05-07	6.970	7.030	6.930	6.940	6.854	110,966,011
2026-05-06	7.010	7.040	6.920	6.950	6.864	60,281,309
2026-04-30	7.040	7.060	6.990	7.010	6.923	27,975,645
2026-04-29	7.060	7.080	7.030	7.070	6.982	33,496,004
2026-04-28	7.050	7.120	6.960	7.060	6.972	36,645,439
2026-04-27	7.130	7.130	7.030	7.050	6.963	29,255,006
2026-04-24	7.190	7.190	7.110	7.120	7.032	27,064,147
2026-04-23	7.290	7.300	7.190	7.200	7.111	36,105,435
2026-04-22	7.350	7.360	7.260	7.290	7.200	29,746,041
2026-04-21	7.420	7.450	7.360	7.370	7.279	30,755,205

← NewerPage 2 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.