China Communications Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	9.580	9.590	9.470	9.530	8.977	30,198,000
2025-01-16	9.540	9.670	9.530	9.590	9.033	28,653,164
2025-01-15	9.610	9.610	9.490	9.520	8.967	29,220,216
2025-01-14	9.430	9.620	9.410	9.610	9.052	37,150,059
2025-01-13	9.380	9.490	9.270	9.390	8.845	24,904,610
2025-01-10	9.550	9.630	9.410	9.420	8.873	29,723,200
2025-01-09	9.670	9.700	9.560	9.570	9.014	24,710,290
2025-01-08	9.790	9.790	9.510	9.720	9.156	32,865,297
2025-01-07	9.770	9.820	9.590	9.790	9.222	26,528,139
2025-01-06	9.820	9.840	9.560	9.780	9.212	29,896,501
2025-01-03	9.940	10.050	9.790	9.820	9.250	37,070,636
2025-01-02	10.450	10.480	9.850	9.940	9.363	65,199,070
2024-12-31	10.730	10.800	10.410	10.450	9.843	48,087,465
2024-12-30	10.690	10.780	10.620	10.730	10.107	32,563,911
2024-12-27	10.630	10.690	10.570	10.680	10.060	35,507,888
2024-12-26	10.750	10.800	10.580	10.630	10.013	45,043,044
2024-12-25	10.810	10.980	10.650	10.830	10.201	49,483,001
2024-12-24	10.700	10.870	10.610	10.800	10.173	46,472,726
2024-12-23	10.500	10.780	10.470	10.660	10.041	57,854,582
2024-12-20	10.660	10.720	10.500	10.510	9.900	45,876,496
2024-12-19	10.580	10.770	10.560	10.720	10.098	52,267,422
2024-12-18	10.830	11.160	10.730	10.770	10.145	94,656,317
2024-12-17	10.490	10.620	10.440	10.490	9.881	27,378,309
2024-12-16	10.530	10.610	10.430	10.480	9.872	25,588,701
2024-12-13	10.820	10.820	10.560	10.560	9.947	47,028,438
2024-12-12	10.830	10.880	10.680	10.880	10.248	47,012,334
2024-12-11	10.770	10.850	10.730	10.820	10.192	33,462,970
2024-12-10	11.000	11.090	10.760	10.810	10.183	82,417,359
2024-12-09	10.920	10.930	10.640	10.700	10.079	61,695,439
2024-12-06	10.890	11.050	10.890	10.960	10.324	51,428,320
2024-12-05	10.890	11.050	10.810	10.880	10.248	41,522,095
2024-12-04	10.900	11.060	10.820	10.900	10.267	49,270,523
2024-12-03	10.630	11.070	10.540	10.990	10.352	107,309,610
2024-12-02	10.500	10.730	10.480	10.640	10.022	54,011,888
2024-11-29	10.480	10.700	10.450	10.580	9.966	44,733,400
2024-11-28	10.470	10.660	10.410	10.530	9.919	47,058,217
2024-11-27	10.360	10.450	10.170	10.450	9.843	37,877,477
2024-11-26	10.430	10.460	10.320	10.340	9.740	28,565,614
2024-11-25	10.410	10.610	10.250	10.440	9.834	56,907,430
2024-11-22	10.870	11.000	10.360	10.390	9.787	87,130,687
2024-11-21	10.930	11.000	10.820	10.890	10.258	47,340,252
2024-11-20	11.000	11.070	10.860	10.970	10.333	61,051,566
2024-11-19	11.180	11.250	10.750	11.060	10.418	139,127,554
2024-11-18	11.480	11.990	11.260	11.510	10.842	216,799,979
2024-11-15	10.980	11.270	10.910	10.940	10.305	78,669,168
2024-11-14	11.160	11.300	11.000	11.010	10.371	61,446,569
2024-11-13	10.990	11.550	10.960	11.230	10.578	86,597,252
2024-11-12	11.380	11.490	11.070	11.120	10.475	83,033,466
2024-11-11	11.390	11.560	11.170	11.380	10.719	109,223,447
2024-11-08	12.010	12.010	11.520	11.570	10.898	138,042,730
2024-11-07	11.600	12.280	11.450	11.960	11.266	171,826,670
2024-11-06	11.370	11.790	11.270	11.540	10.870	152,552,654
2024-11-05	10.850	11.600	10.800	11.540	10.870	198,275,705
2024-11-04	10.760	10.920	10.600	10.900	10.267	147,651,776
2024-11-01	10.260	11.310	10.260	11.040	10.399	265,897,594
2024-10-31	10.190	10.460	10.050	10.280	9.683	75,652,580
2024-10-30	10.170	10.500	10.170	10.270	9.674	48,795,538
2024-10-29	10.400	10.660	10.200	10.290	9.693	66,379,556
2024-10-28	10.360	10.700	10.110	10.490	9.881	78,561,904
2024-10-25	10.300	10.620	10.300	10.480	9.872	55,346,669

← NewerPage 8 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.