China Communications Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	9.380	9.390	8.930	9.030	7.881	79,314,987
2022-01-27	9.210	9.730	9.210	9.390	8.195	76,163,263
2022-01-26	9.300	9.420	9.130	9.310	8.125	59,183,570
2022-01-25	9.420	9.590	9.180	9.190	8.021	67,798,551
2022-01-24	9.350	10.040	9.210	9.560	8.343	106,506,747
2022-01-21	9.650	9.690	9.340	9.380	8.186	83,849,683
2022-01-20	9.500	10.150	9.340	9.650	8.422	162,893,177
2022-01-19	9.250	9.680	9.190	9.540	8.326	187,377,040
2022-01-18	8.420	9.240	8.380	9.240	8.064	175,762,857
2022-01-17	8.350	8.450	8.180	8.400	7.331	53,660,322
2022-01-14	8.780	8.810	8.260	8.410	7.340	92,202,850
2022-01-13	8.900	9.080	8.750	8.790	7.671	48,955,866
2022-01-12	9.090	9.110	8.840	8.930	7.794	58,607,692
2022-01-11	9.160	9.340	9.070	9.120	7.959	57,422,851
2022-01-10	9.050	9.250	8.880	9.230	8.055	87,159,953
2022-01-07	9.000	9.380	8.940	9.090	7.933	110,508,057
2022-01-06	8.480	9.170	8.450	9.100	7.942	126,020,815
2022-01-05	8.590	8.620	8.400	8.510	7.427	45,339,400
2022-01-04	8.600	8.700	8.470	8.590	7.497	58,202,909
2021-12-31	8.320	8.650	8.310	8.580	7.488	61,068,792
2021-12-30	8.220	8.380	8.200	8.360	7.296	48,583,533
2021-12-29	8.390	8.430	8.210	8.210	7.165	45,277,869
2021-12-28	8.480	8.540	8.170	8.380	7.314	78,257,847
2021-12-27	8.330	8.500	8.300	8.470	7.392	53,392,124
2021-12-24	8.590	8.590	8.330	8.360	7.296	64,538,225
2021-12-23	8.540	8.650	8.490	8.600	7.506	49,117,252
2021-12-22	8.650	8.690	8.460	8.570	7.479	66,658,668
2021-12-21	8.380	8.750	8.280	8.670	7.567	111,354,268
2021-12-20	8.190	8.600	8.140	8.470	7.392	135,466,553
2021-12-17	8.170	8.390	8.110	8.140	7.104	80,150,974
2021-12-16	7.970	8.240	7.940	8.120	7.087	70,098,605
2021-12-15	7.790	8.060	7.790	7.920	6.912	69,297,839
2021-12-14	7.930	7.960	7.770	7.800	6.807	65,635,969
2021-12-13	7.990	8.410	7.900	8.040	7.017	153,644,106
2021-12-10	7.990	8.200	7.830	7.830	6.834	93,243,959
2021-12-09	7.920	8.040	7.910	7.990	6.973	71,629,350
2021-12-08	7.950	8.090	7.820	8.010	6.991	101,548,211
2021-12-07	7.660	8.030	7.620	8.020	6.999	143,880,143
2021-12-06	7.730	7.780	7.550	7.580	6.615	90,608,029
2021-12-03	7.450	7.810	7.330	7.720	6.738	129,928,308
2021-12-02	7.080	7.550	7.070	7.440	6.493	107,104,323
2021-12-01	7.010	7.110	7.000	7.100	6.196	18,901,820
2021-11-30	7.050	7.150	7.020	7.050	6.153	25,606,772
2021-11-29	6.980	7.130	6.950	7.040	6.144	30,962,285
2021-11-26	7.170	7.180	7.070	7.070	6.170	28,556,492
2021-11-25	7.160	7.220	7.130	7.190	6.275	29,258,449
2021-11-24	7.180	7.200	7.140	7.160	6.249	30,892,365
2021-11-23	7.070	7.220	7.040	7.200	6.284	51,039,226
2021-11-22	7.100	7.130	7.050	7.080	6.179	33,891,365
2021-11-19	7.070	7.140	6.980	7.130	6.223	44,762,472
2021-11-18	7.110	7.180	7.080	7.080	6.179	27,118,023
2021-11-17	7.140	7.170	7.070	7.130	6.223	21,695,156
2021-11-16	7.230	7.270	7.110	7.120	6.214	30,353,400
2021-11-15	7.180	7.240	7.140	7.200	6.284	28,736,022
2021-11-12	7.250	7.260	7.110	7.180	6.266	49,575,532
2021-11-11	7.030	7.360	7.030	7.280	6.354	82,027,970
2021-11-10	7.060	7.070	6.930	7.050	6.153	40,262,732
2021-11-09	7.070	7.090	7.000	7.080	6.179	27,978,162
2021-11-08	7.080	7.160	7.030	7.040	6.144	31,348,372
2021-11-05	7.200	7.210	7.030	7.030	6.135	45,596,759

← NewerPage 20 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.