China Communications Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	8.400	8.400	8.320	8.330	8.227	25,299,990
2026-01-14	8.510	8.550	8.400	8.410	8.306	48,991,637
2026-01-13	8.430	8.550	8.360	8.550	8.444	60,151,476
2026-01-12	8.330	8.420	8.310	8.410	8.306	36,889,744
2026-01-09	8.340	8.350	8.280	8.290	8.187	23,684,681
2026-01-08	8.370	8.430	8.320	8.420	8.199	24,479,635
2026-01-07	8.360	8.460	8.340	8.370	8.151	30,679,853
2026-01-06	8.280	8.360	8.260	8.350	8.131	27,126,024
2026-01-05	8.230	8.280	8.200	8.280	8.063	22,228,247
2025-12-31	8.280	8.310	8.230	8.240	8.024	17,157,601
2025-12-30	8.300	8.320	8.260	8.280	8.063	13,798,270
2025-12-29	8.350	8.390	8.300	8.310	8.092	21,300,795
2025-12-26	8.380	8.380	8.330	8.360	8.141	16,914,859
2025-12-25	8.390	8.400	8.350	8.370	8.151	14,919,330
2025-12-24	8.330	8.420	8.330	8.370	8.151	16,422,556
2025-12-23	8.300	8.330	8.280	8.320	8.102	14,920,038
2025-12-22	8.310	8.330	8.260	8.280	8.063	17,714,685
2025-12-19	8.340	8.390	8.270	8.270	8.053	19,362,723
2025-12-18	8.310	8.360	8.290	8.340	8.121	12,333,300
2025-12-17	8.300	8.360	8.220	8.350	8.131	19,311,307
2025-12-16	8.410	8.410	8.280	8.290	8.073	21,713,985
2025-12-15	8.430	8.440	8.350	8.400	8.180	14,172,365
2025-12-12	8.440	8.470	8.410	8.420	8.199	21,278,911
2025-12-11	8.520	8.530	8.440	8.440	8.219	14,368,052
2025-12-10	8.430	8.550	8.410	8.540	8.316	20,685,223
2025-12-09	8.510	8.520	8.430	8.440	8.219	23,889,868
2025-12-08	8.560	8.590	8.520	8.520	8.297	18,590,834
2025-12-05	8.540	8.580	8.490	8.560	8.336	19,022,916
2025-12-04	8.510	8.550	8.490	8.540	8.316	14,408,264
2025-12-03	8.550	8.560	8.500	8.510	8.287	13,288,171
2025-12-02	8.530	8.560	8.500	8.560	8.336	12,559,827
2025-12-01	8.520	8.540	8.490	8.540	8.316	13,131,708
2025-11-28	8.480	8.530	8.460	8.520	8.297	12,953,802
2025-11-27	8.530	8.540	8.470	8.500	8.277	13,006,695
2025-11-26	8.560	8.630	8.540	8.550	8.326	14,426,684
2025-11-25	8.530	8.580	8.520	8.540	8.316	14,819,396
2025-11-24	8.510	8.580	8.490	8.550	8.326	17,841,796
2025-11-21	8.610	8.630	8.460	8.500	8.277	31,498,074
2025-11-20	8.630	8.690	8.610	8.650	8.423	18,912,309
2025-11-19	8.640	8.670	8.610	8.630	8.404	15,827,931
2025-11-18	8.710	8.720	8.630	8.660	8.433	25,500,241
2025-11-17	8.780	8.780	8.710	8.730	8.501	24,544,953
2025-11-14	8.800	8.840	8.770	8.770	8.540	18,509,945
2025-11-13	8.800	8.830	8.780	8.820	8.589	19,221,794
2025-11-12	8.860	8.870	8.780	8.800	8.569	25,109,389
2025-11-11	8.890	8.890	8.820	8.850	8.618	19,560,421
2025-11-10	8.830	8.880	8.790	8.880	8.647	21,756,074
2025-11-07	8.800	8.850	8.790	8.820	8.589	16,554,500
2025-11-06	8.740	8.910	8.730	8.830	8.598	35,081,544
2025-11-05	8.710	8.760	8.680	8.730	8.501	19,468,872
2025-11-04	8.760	8.780	8.700	8.720	8.491	20,851,848
2025-11-03	8.720	8.780	8.700	8.770	8.540	22,501,919
2025-10-31	8.820	8.840	8.700	8.720	8.491	50,299,355
2025-10-30	8.880	8.950	8.830	8.850	8.618	30,323,079
2025-10-29	8.830	8.880	8.800	8.880	8.647	25,443,734
2025-10-28	8.970	8.970	8.830	8.860	8.628	36,406,143
2025-10-27	8.920	9.000	8.880	8.970	8.735	33,820,854
2025-10-24	8.960	9.020	8.880	8.890	8.657	28,759,812
2025-10-23	8.890	8.970	8.810	8.970	8.735	36,706,278
2025-10-22	8.980	9.070	8.930	8.950	8.715	48,749,832

← NewerPage 4 of 5 · 242 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.