China Communications Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	9.500	9.600	9.210	9.390	9.144	164,607,249
2025-07-18	8.940	8.990	8.910	8.990	8.754	28,688,333
2025-07-17	8.930	8.960	8.880	8.950	8.715	20,257,100
2025-07-16	8.960	9.010	8.880	8.920	8.686	25,887,833
2025-07-15	9.060	9.080	8.950	8.980	8.745	32,813,474
2025-07-14	9.070	9.210	9.050	9.060	8.822	42,792,950
2025-07-11	9.140	9.250	9.050	9.050	8.813	58,227,359
2025-07-10	9.030	9.160	9.030	9.100	8.861	42,448,878
2025-07-09	8.920	9.290	8.890	9.090	8.852	68,968,778
2025-07-08	8.860	8.920	8.810	8.910	8.676	21,178,053
2025-07-07	8.840	8.860	8.800	8.860	8.628	11,736,205
2025-07-04	8.840	8.890	8.830	8.850	8.618	19,526,300
2025-07-03	8.880	8.880	8.790	8.860	8.628	18,700,932
2025-07-02	8.700	8.890	8.670	8.860	8.628	31,666,791
2025-07-01	8.740	8.750	8.650	8.700	8.472	18,603,929
2025-06-30	8.930	8.970	8.860	8.890	8.500	24,126,200
2025-06-27	8.920	9.020	8.910	8.930	8.538	24,174,124
2025-06-26	8.960	9.000	8.910	8.910	8.519	20,119,507
2025-06-25	8.920	8.990	8.850	8.990	8.595	31,336,938
2025-06-24	8.660	8.920	8.640	8.910	8.519	48,301,716
2025-06-23	8.520	8.640	8.500	8.620	8.241	19,011,000
2025-06-20	8.640	8.670	8.590	8.600	8.222	14,289,879
2025-06-19	8.790	8.800	8.580	8.640	8.261	28,708,278
2025-06-18	8.880	8.890	8.800	8.800	8.413	13,298,698
2025-06-17	8.850	8.900	8.810	8.880	8.490	14,580,734
2025-06-16	8.850	8.870	8.790	8.830	8.442	15,973,154
2025-06-13	8.860	8.900	8.820	8.850	8.461	22,592,129
2025-06-12	8.930	8.940	8.850	8.870	8.480	16,564,100
2025-06-11	8.820	8.950	8.820	8.930	8.538	28,939,981
2025-06-10	8.860	8.880	8.780	8.830	8.442	19,914,300
2025-06-09	8.860	8.880	8.830	8.860	8.471	16,141,662
2025-06-06	8.840	8.940	8.820	8.850	8.461	22,268,058
2025-06-05	8.860	8.870	8.810	8.840	8.452	12,782,390
2025-06-04	8.840	8.880	8.810	8.860	8.471	13,951,800
2025-06-03	8.800	8.850	8.750	8.850	8.461	17,844,901
2025-05-30	8.770	8.810	8.710	8.790	8.404	15,081,806
2025-05-29	8.750	8.820	8.730	8.780	8.394	18,935,024
2025-05-28	8.740	8.770	8.690	8.750	8.366	14,109,456
2025-05-27	8.740	8.780	8.700	8.720	8.337	13,582,100
2025-05-26	8.750	8.760	8.610	8.730	8.347	17,615,600
2025-05-23	8.870	8.880	8.750	8.750	8.366	21,903,235
2025-05-22	8.950	8.950	8.830	8.860	8.471	22,049,058
2025-05-21	8.970	8.980	8.940	8.950	8.557	17,156,197
2025-05-20	9.000	9.000	8.940	8.960	8.566	17,770,800
2025-05-19	9.010	9.010	8.950	8.980	8.586	9,717,584
2025-05-16	9.100	9.110	8.970	9.010	8.614	22,307,517
2025-05-15	9.170	9.230	9.070	9.080	8.681	25,271,300
2025-05-14	9.100	9.180	9.010	9.180	8.777	36,581,704
2025-05-13	9.050	9.190	9.010	9.140	8.739	38,778,762
2025-05-12	8.960	9.010	8.930	9.010	8.614	19,634,076
2025-05-09	8.980	9.000	8.930	8.930	8.538	16,945,162
2025-05-08	8.960	9.020	8.940	8.970	8.576	19,920,203
2025-05-07	9.050	9.080	8.920	9.000	8.605	30,490,569
2025-05-06	8.880	8.910	8.820	8.910	8.519	26,242,110
2025-04-30	8.880	8.910	8.840	8.850	8.461	17,180,324
2025-04-29	8.940	8.950	8.850	8.860	8.471	24,091,162
2025-04-28	9.140	9.150	8.940	8.950	8.557	42,868,703
2025-04-25	9.250	9.290	9.250	9.280	8.872	17,063,977
2025-04-24	9.280	9.300	9.230	9.260	8.853	15,809,984
2025-04-23	9.320	9.350	9.260	9.260	8.853	17,742,899

← NewerPage 6 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.