China Communications Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7.470 | 7.490 | 7.400 | 7.420 | 7.328 | 34,844,066 |
| 2026-04-17 | 7.600 | 7.600 | 7.480 | 7.500 | 7.407 | 29,333,737 |
| 2026-04-16 | 7.630 | 7.630 | 7.570 | 7.590 | 7.496 | 16,255,709 |
| 2026-04-15 | 7.590 | 7.650 | 7.590 | 7.610 | 7.516 | 17,673,836 |
| 2026-04-14 | 7.580 | 7.590 | 7.530 | 7.590 | 7.496 | 12,232,170 |
| 2026-04-13 | 7.560 | 7.570 | 7.520 | 7.550 | 7.456 | 14,447,466 |
| 2026-04-10 | 7.580 | 7.630 | 7.560 | 7.600 | 7.506 | 15,952,148 |
| 2026-04-09 | 7.650 | 7.680 | 7.550 | 7.560 | 7.466 | 21,953,600 |
| 2026-04-08 | 7.620 | 7.700 | 7.580 | 7.700 | 7.604 | 29,688,311 |
| 2026-04-07 | 7.500 | 7.550 | 7.470 | 7.540 | 7.446 | 14,976,700 |
| 2026-04-03 | 7.580 | 7.600 | 7.470 | 7.500 | 7.407 | 18,389,243 |
| 2026-04-02 | 7.620 | 7.650 | 7.550 | 7.570 | 7.476 | 19,202,123 |
| 2026-04-01 | 7.710 | 7.740 | 7.610 | 7.640 | 7.545 | 21,950,600 |
| 2026-03-31 | 7.560 | 7.660 | 7.550 | 7.610 | 7.516 | 31,489,518 |
| 2026-03-30 | 7.600 | 7.720 | 7.550 | 7.690 | 7.595 | 23,547,290 |
| 2026-03-27 | 7.670 | 7.710 | 7.630 | 7.690 | 7.595 | 20,007,239 |
| 2026-03-26 | 7.820 | 7.830 | 7.680 | 7.700 | 7.604 | 23,344,777 |
| 2026-03-25 | 7.810 | 7.900 | 7.760 | 7.850 | 7.753 | 24,099,222 |
| 2026-03-24 | 7.740 | 7.800 | 7.650 | 7.800 | 7.703 | 28,412,911 |
| 2026-03-23 | 7.880 | 7.880 | 7.620 | 7.680 | 7.585 | 44,254,069 |
| 2026-03-20 | 7.980 | 8.030 | 7.920 | 7.940 | 7.842 | 26,947,892 |
| 2026-03-19 | 8.040 | 8.130 | 7.970 | 7.980 | 7.881 | 36,748,624 |
| 2026-03-18 | 8.180 | 8.210 | 8.040 | 8.100 | 8.000 | 41,108,786 |
| 2026-03-17 | 8.200 | 8.330 | 8.180 | 8.190 | 8.088 | 40,474,554 |
| 2026-03-16 | 8.450 | 8.490 | 8.190 | 8.220 | 8.118 | 94,316,896 |
| 2026-03-13 | 8.270 | 8.550 | 8.250 | 8.500 | 8.395 | 131,382,963 |
| 2026-03-12 | 8.240 | 8.300 | 8.200 | 8.270 | 8.167 | 46,278,984 |
| 2026-03-11 | 8.140 | 8.300 | 8.060 | 8.250 | 8.148 | 55,642,878 |
| 2026-03-10 | 8.110 | 8.190 | 8.070 | 8.150 | 8.049 | 34,449,137 |
| 2026-03-09 | 8.080 | 8.190 | 8.030 | 8.090 | 7.990 | 32,071,458 |
| 2026-03-06 | 7.950 | 8.120 | 7.920 | 8.110 | 8.009 | 39,063,412 |
| 2026-03-05 | 7.930 | 8.020 | 7.920 | 7.970 | 7.871 | 28,964,914 |
| 2026-03-04 | 8.090 | 8.100 | 7.840 | 7.900 | 7.802 | 60,658,893 |
| 2026-03-03 | 8.140 | 8.170 | 8.060 | 8.080 | 7.980 | 38,699,469 |
| 2026-03-02 | 8.070 | 8.160 | 8.050 | 8.150 | 8.049 | 41,927,219 |
| 2026-02-27 | 8.120 | 8.180 | 8.100 | 8.140 | 8.039 | 32,450,224 |
| 2026-02-26 | 8.100 | 8.140 | 8.080 | 8.130 | 8.029 | 26,797,637 |
| 2026-02-25 | 8.160 | 8.310 | 8.070 | 8.100 | 8.000 | 84,759,996 |
| 2026-02-24 | 8.080 | 8.180 | 8.060 | 8.170 | 8.069 | 30,816,838 |
| 2026-02-13 | 8.080 | 8.090 | 8.020 | 8.020 | 7.921 | 19,124,300 |
| 2026-02-12 | 8.120 | 8.130 | 8.070 | 8.070 | 7.970 | 20,359,200 |
| 2026-02-11 | 8.120 | 8.130 | 8.090 | 8.110 | 8.009 | 15,294,093 |
| 2026-02-10 | 8.140 | 8.150 | 8.110 | 8.120 | 8.019 | 14,740,478 |
| 2026-02-09 | 8.170 | 8.190 | 8.140 | 8.160 | 8.059 | 17,967,301 |
| 2026-02-06 | 8.160 | 8.180 | 8.110 | 8.130 | 8.029 | 18,236,455 |
| 2026-02-05 | 8.170 | 8.210 | 8.130 | 8.180 | 8.079 | 24,303,569 |
| 2026-02-04 | 8.070 | 8.200 | 8.040 | 8.190 | 8.088 | 35,889,807 |
| 2026-02-03 | 8.070 | 8.090 | 8.000 | 8.090 | 7.990 | 24,316,704 |
| 2026-02-02 | 8.150 | 8.180 | 7.980 | 7.990 | 7.891 | 49,061,790 |
| 2026-01-30 | 8.210 | 8.280 | 8.120 | 8.160 | 8.059 | 37,709,598 |
| 2026-01-29 | 8.250 | 8.280 | 8.100 | 8.230 | 8.128 | 76,297,715 |
| 2026-01-28 | 8.320 | 8.520 | 8.210 | 8.240 | 8.138 | 96,342,034 |
| 2026-01-27 | 8.500 | 8.500 | 8.320 | 8.320 | 8.217 | 50,882,771 |
| 2026-01-26 | 8.410 | 8.550 | 8.390 | 8.530 | 8.424 | 58,781,026 |
| 2026-01-23 | 8.480 | 8.500 | 8.390 | 8.420 | 8.316 | 47,086,289 |
| 2026-01-22 | 8.490 | 8.550 | 8.450 | 8.470 | 8.365 | 37,913,114 |
| 2026-01-21 | 8.520 | 8.560 | 8.470 | 8.480 | 8.375 | 47,230,388 |
| 2026-01-20 | 8.400 | 8.620 | 8.370 | 8.620 | 8.513 | 63,866,971 |
| 2026-01-19 | 8.470 | 8.480 | 8.360 | 8.400 | 8.296 | 47,844,888 |
| 2026-01-16 | 8.360 | 8.870 | 8.350 | 8.530 | 8.424 | 102,516,211 |
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.