China Communications Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	8.750	8.920	8.740	8.910	8.676	42,682,322
2025-10-20	8.750	8.790	8.680	8.730	8.501	21,368,174
2025-10-17	8.870	8.910	8.720	8.740	8.511	31,852,246
2025-10-16	8.880	8.900	8.820	8.870	8.637	24,072,831
2025-10-15	8.890	8.970	8.840	8.900	8.667	30,496,615
2025-10-14	8.910	8.990	8.870	8.890	8.657	40,154,576
2025-10-13	8.840	8.920	8.770	8.900	8.667	44,621,190
2025-10-10	8.900	9.080	8.870	8.970	8.735	54,746,166
2025-10-09	8.730	8.960	8.720	8.940	8.706	56,631,918
2025-09-30	8.700	8.780	8.670	8.740	8.511	26,456,689
2025-09-29	8.630	8.770	8.570	8.730	8.501	33,272,508
2025-09-26	8.650	8.700	8.620	8.650	8.423	22,149,158
2025-09-25	8.740	8.760	8.670	8.670	8.443	23,583,423
2025-09-24	8.760	8.790	8.710	8.750	8.521	26,663,237
2025-09-23	8.730	8.830	8.660	8.800	8.569	39,987,847
2025-09-22	8.880	8.880	8.700	8.720	8.491	40,720,672
2025-09-19	8.850	8.890	8.830	8.880	8.647	22,921,341
2025-09-18	8.930	8.980	8.810	8.830	8.598	41,075,491
2025-09-17	8.870	9.000	8.840	8.960	8.725	35,939,912
2025-09-16	8.930	8.950	8.820	8.880	8.647	28,710,169
2025-09-15	8.960	9.030	8.910	8.940	8.706	25,679,863
2025-09-12	8.930	9.050	8.930	8.970	8.735	47,155,277
2025-09-11	8.820	8.960	8.800	8.950	8.715	42,685,885
2025-09-10	8.860	8.890	8.810	8.830	8.598	25,134,899
2025-09-09	8.960	8.960	8.860	8.890	8.657	29,464,698
2025-09-08	8.920	9.000	8.880	8.980	8.745	35,066,029
2025-09-05	8.900	8.930	8.840	8.920	8.686	29,612,204
2025-09-04	8.890	8.900	8.810	8.880	8.647	33,733,210
2025-09-03	9.010	9.040	8.850	8.900	8.667	37,501,515
2025-09-02	9.030	9.050	8.900	9.000	8.764	44,737,701
2025-09-01	9.070	9.090	9.000	9.030	8.793	69,982,313
2025-08-29	9.330	9.530	9.140	9.160	8.920	115,118,355
2025-08-28	9.270	9.320	9.130	9.290	9.046	64,678,684
2025-08-27	9.520	9.540	9.270	9.300	9.056	79,983,800
2025-08-26	9.600	9.600	9.500	9.530	9.280	48,350,789
2025-08-25	9.590	9.660	9.540	9.630	9.377	77,879,370
2025-08-22	9.380	9.620	9.330	9.590	9.339	74,406,663
2025-08-21	9.300	9.550	9.280	9.420	9.173	98,252,418
2025-08-20	9.240	9.270	9.200	9.270	9.027	35,716,002
2025-08-19	9.270	9.300	9.210	9.240	8.998	33,781,833
2025-08-18	9.250	9.310	9.220	9.260	9.017	46,995,723
2025-08-15	9.160	9.250	9.140	9.240	8.998	44,020,614
2025-08-14	9.290	9.340	9.170	9.180	8.939	43,160,191
2025-08-13	9.310	9.340	9.260	9.270	9.027	42,314,171
2025-08-12	9.370	9.390	9.290	9.300	9.056	40,304,011
2025-08-11	9.440	9.470	9.350	9.360	9.115	47,515,011
2025-08-08	9.260	9.410	9.240	9.400	9.154	55,842,049
2025-08-07	9.400	9.410	9.260	9.280	9.037	62,358,238
2025-08-06	9.230	9.230	9.170	9.210	8.969	27,546,134
2025-08-05	9.210	9.230	9.200	9.220	8.978	24,765,405
2025-08-04	9.190	9.240	9.170	9.220	8.978	21,491,964
2025-08-01	9.210	9.260	9.170	9.220	8.978	32,174,300
2025-07-31	9.310	9.340	9.180	9.200	8.959	50,174,457
2025-07-30	9.370	9.440	9.310	9.340	9.095	46,331,717
2025-07-29	9.380	9.440	9.270	9.400	9.154	67,541,477
2025-07-28	9.480	9.520	9.400	9.410	9.163	59,306,237
2025-07-25	9.700	9.750	9.470	9.470	9.222	109,653,558
2025-07-24	9.610	9.920	9.520	9.750	9.494	155,317,187
2025-07-23	10.600	10.600	9.800	9.800	9.543	293,610,522
2025-07-22	9.420	10.330	9.270	10.330	10.059	195,152,395

← NewerPage 5 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.