China Communications Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	9.260	9.330	9.240	9.310	8.901	23,946,643
2025-04-21	9.290	9.320	9.230	9.230	8.825	22,311,830
2025-04-18	9.300	9.320	9.260	9.310	8.901	19,073,484
2025-04-17	9.300	9.370	9.250	9.340	8.930	31,837,600
2025-04-16	9.230	9.330	9.150	9.330	8.920	38,695,091
2025-04-15	9.350	9.350	9.170	9.250	8.844	34,254,570
2025-04-14	9.360	9.380	9.280	9.340	8.930	40,544,800
2025-04-11	9.560	9.570	9.280	9.320	8.911	57,487,700
2025-04-10	9.530	9.600	9.350	9.510	9.092	75,208,824
2025-04-09	9.280	9.670	9.100	9.630	9.207	92,740,981
2025-04-08	8.660	9.310	8.650	9.250	8.844	89,609,100
2025-04-07	9.090	9.100	8.390	8.680	8.299	80,490,805
2025-04-03	9.180	9.350	9.180	9.310	8.901	27,200,400
2025-04-02	9.230	9.290	9.190	9.230	8.825	19,494,700
2025-04-01	9.170	9.270	9.140	9.250	8.844	22,483,262
2025-03-31	9.280	9.350	9.140	9.150	8.748	36,452,560
2025-03-28	9.360	9.370	9.250	9.270	8.863	30,525,281
2025-03-27	9.390	9.420	9.320	9.330	8.920	24,397,523
2025-03-26	9.460	9.460	9.370	9.420	9.006	20,065,331
2025-03-25	9.380	9.520	9.320	9.470	9.054	33,501,526
2025-03-24	9.430	9.510	9.310	9.390	8.978	30,690,900
2025-03-21	9.350	9.530	9.350	9.390	8.978	46,604,200
2025-03-20	9.390	9.430	9.370	9.380	8.968	22,385,324
2025-03-19	9.520	9.520	9.380	9.400	8.987	35,982,500
2025-03-18	9.570	9.620	9.500	9.520	9.102	28,419,555
2025-03-17	9.550	9.630	9.530	9.590	9.169	40,870,003
2025-03-14	9.350	9.590	9.330	9.560	9.140	67,345,250
2025-03-13	9.320	9.470	9.320	9.360	8.949	34,526,708
2025-03-12	9.380	9.410	9.320	9.350	8.939	34,111,400
2025-03-11	9.300	9.360	9.280	9.360	8.949	24,452,048
2025-03-10	9.390	9.430	9.310	9.360	8.949	29,873,365
2025-03-07	9.540	9.580	9.400	9.410	8.997	43,738,303
2025-03-06	9.570	9.610	9.460	9.600	9.178	48,862,967
2025-03-05	9.580	9.610	9.450	9.540	9.121	37,078,244
2025-03-04	9.580	9.630	9.510	9.600	9.178	34,533,438
2025-03-03	9.720	9.790	9.560	9.620	9.197	55,601,742
2025-02-28	9.690	10.040	9.680	9.760	9.331	101,048,215
2025-02-27	9.670	9.750	9.570	9.710	9.284	57,259,852
2025-02-26	9.510	9.830	9.510	9.660	9.236	55,781,616
2025-02-25	9.740	9.800	9.570	9.580	9.159	57,250,638
2025-02-24	9.310	9.930	9.270	9.750	9.322	115,890,817
2025-02-21	9.270	9.360	9.200	9.300	8.892	47,384,776
2025-02-20	9.480	9.480	9.290	9.300	8.892	48,845,211
2025-02-19	9.400	9.610	9.390	9.470	9.054	42,354,054
2025-02-18	9.570	9.610	9.410	9.440	9.025	43,117,685
2025-02-17	9.600	9.640	9.470	9.620	9.197	41,362,403
2025-02-14	9.550	9.590	9.440	9.580	9.159	41,379,968
2025-02-13	9.530	9.660	9.500	9.550	9.131	51,741,003
2025-02-12	9.450	9.520	9.400	9.520	9.102	28,319,623
2025-02-11	9.590	9.600	9.460	9.480	9.064	26,958,684
2025-02-10	9.530	9.670	9.500	9.580	9.159	38,592,408
2025-02-07	9.350	9.570	9.270	9.530	9.111	46,354,363
2025-02-06	9.310	9.370	9.200	9.350	8.939	29,455,610
2025-02-05	9.430	9.430	9.200	9.280	8.872	27,896,200
2025-01-27	9.370	9.460	9.340	9.420	9.006	31,042,000
2025-01-24	9.310	9.390	9.270	9.360	8.949	29,833,834
2025-01-23	9.350	9.510	9.340	9.350	8.939	33,890,491
2025-01-22	9.360	9.360	9.180	9.270	8.863	28,461,581
2025-01-21	9.610	9.610	9.450	9.480	8.930	27,982,402
2025-01-20	9.590	9.660	9.550	9.580	9.024	27,415,600

← NewerPage 7 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.