China Communications Construction Co Ltd historical data

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

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

← NewerPage 3 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.