China Communications Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 10.540 | 10.630 | 10.280 | 10.380 | 9.777 | 69,137,104 |
| 2024-10-23 | 10.520 | 11.110 | 10.510 | 10.690 | 10.069 | 130,508,939 |
| 2024-10-22 | 10.450 | 10.640 | 10.360 | 10.530 | 9.919 | 93,917,771 |
| 2024-10-21 | 10.110 | 10.590 | 9.980 | 10.580 | 9.966 | 140,651,447 |
| 2024-10-18 | 9.750 | 10.230 | 9.470 | 10.110 | 9.523 | 130,522,010 |
| 2024-10-17 | 10.090 | 10.190 | 9.820 | 9.850 | 9.278 | 90,651,055 |
| 2024-10-16 | 9.950 | 10.300 | 9.950 | 10.100 | 9.514 | 98,236,829 |
| 2024-10-15 | 10.400 | 10.690 | 10.070 | 10.080 | 9.495 | 177,218,611 |
| 2024-10-14 | 10.400 | 11.200 | 10.250 | 10.720 | 10.098 | 251,894,984 |
| 2024-10-11 | 10.600 | 11.210 | 10.190 | 10.500 | 9.890 | 344,038,475 |
| 2024-10-10 | 9.260 | 10.190 | 9.240 | 10.190 | 9.598 | 122,794,639 |
| 2024-10-09 | 9.960 | 9.960 | 9.260 | 9.260 | 8.722 | 141,260,658 |
| 2024-10-08 | 10.640 | 10.640 | 9.670 | 10.290 | 9.693 | 185,189,967 |
| 2024-09-30 | 9.160 | 9.670 | 8.980 | 9.670 | 9.109 | 165,065,251 |
| 2024-09-27 | 8.790 | 8.910 | 8.540 | 8.790 | 8.280 | 90,302,897 |
| 2024-09-26 | 8.020 | 8.680 | 7.990 | 8.670 | 8.167 | 138,609,143 |
| 2024-09-25 | 7.820 | 8.360 | 7.820 | 8.140 | 7.668 | 147,073,440 |
| 2024-09-24 | 7.370 | 7.600 | 7.340 | 7.600 | 7.159 | 50,971,389 |
| 2024-09-23 | 7.260 | 7.340 | 7.230 | 7.320 | 6.895 | 22,057,553 |
| 2024-09-20 | 7.270 | 7.300 | 7.180 | 7.260 | 6.839 | 23,527,399 |
| 2024-09-19 | 7.210 | 7.340 | 7.160 | 7.300 | 6.876 | 25,891,166 |
| 2024-09-18 | 7.120 | 7.190 | 7.070 | 7.180 | 6.763 | 25,526,758 |
| 2024-09-13 | 7.250 | 7.280 | 7.130 | 7.130 | 6.716 | 21,748,514 |
| 2024-09-12 | 7.200 | 7.280 | 7.200 | 7.240 | 6.820 | 18,376,545 |
| 2024-09-11 | 7.260 | 7.270 | 7.190 | 7.230 | 6.810 | 20,577,690 |
| 2024-09-10 | 7.270 | 7.310 | 7.190 | 7.300 | 6.876 | 28,499,509 |
| 2024-09-09 | 7.450 | 7.450 | 7.210 | 7.270 | 6.848 | 48,696,150 |
| 2024-09-06 | 7.510 | 7.560 | 7.470 | 7.480 | 7.046 | 26,380,301 |
| 2024-09-05 | 7.520 | 7.570 | 7.420 | 7.540 | 7.102 | 40,401,219 |
| 2024-09-04 | 7.560 | 7.610 | 7.520 | 7.530 | 7.093 | 35,471,407 |
| 2024-09-03 | 7.730 | 7.740 | 7.560 | 7.620 | 7.178 | 62,306,559 |
| 2024-09-02 | 8.300 | 8.300 | 7.720 | 7.770 | 7.319 | 104,665,452 |
| 2024-08-30 | 8.370 | 8.500 | 8.340 | 8.400 | 7.912 | 36,705,970 |
| 2024-08-29 | 8.520 | 8.520 | 8.340 | 8.370 | 7.884 | 34,791,490 |
| 2024-08-28 | 8.660 | 8.730 | 8.490 | 8.520 | 8.025 | 32,078,237 |
| 2024-08-27 | 8.840 | 8.840 | 8.630 | 8.700 | 8.195 | 26,086,502 |
| 2024-08-26 | 8.790 | 8.860 | 8.770 | 8.810 | 8.299 | 23,589,772 |
| 2024-08-23 | 8.750 | 8.820 | 8.690 | 8.780 | 8.270 | 24,347,040 |
| 2024-08-22 | 8.660 | 8.760 | 8.640 | 8.760 | 8.252 | 23,547,677 |
| 2024-08-21 | 8.690 | 8.740 | 8.580 | 8.650 | 8.148 | 21,094,598 |
| 2024-08-20 | 8.810 | 8.830 | 8.650 | 8.730 | 8.223 | 27,495,677 |
| 2024-08-19 | 8.670 | 8.820 | 8.670 | 8.820 | 8.308 | 34,073,374 |
| 2024-08-16 | 8.700 | 8.760 | 8.610 | 8.650 | 8.148 | 24,893,228 |
| 2024-08-15 | 8.670 | 8.750 | 8.600 | 8.720 | 8.214 | 25,298,937 |
| 2024-08-14 | 8.630 | 8.730 | 8.610 | 8.670 | 8.167 | 23,071,113 |
| 2024-08-13 | 8.460 | 8.650 | 8.430 | 8.630 | 8.129 | 24,375,200 |
| 2024-08-12 | 8.510 | 8.600 | 8.450 | 8.470 | 7.978 | 18,433,938 |
| 2024-08-09 | 8.510 | 8.640 | 8.510 | 8.550 | 8.054 | 20,353,850 |
| 2024-08-08 | 8.510 | 8.580 | 8.490 | 8.510 | 8.016 | 19,699,342 |
| 2024-08-07 | 8.540 | 8.640 | 8.530 | 8.540 | 8.044 | 25,108,265 |
| 2024-08-06 | 8.600 | 8.680 | 8.420 | 8.520 | 8.025 | 35,701,800 |
| 2024-08-05 | 8.650 | 8.780 | 8.570 | 8.570 | 8.073 | 37,795,700 |
| 2024-08-02 | 8.610 | 8.720 | 8.550 | 8.660 | 8.157 | 44,589,671 |
| 2024-08-01 | 8.440 | 8.710 | 8.430 | 8.650 | 8.148 | 66,898,351 |
| 2024-07-31 | 8.400 | 8.500 | 8.380 | 8.450 | 7.960 | 48,047,302 |
| 2024-07-30 | 8.370 | 8.410 | 8.340 | 8.410 | 7.922 | 27,966,030 |
| 2024-07-29 | 8.250 | 8.400 | 8.230 | 8.380 | 7.894 | 36,462,825 |
| 2024-07-26 | 8.290 | 8.340 | 8.200 | 8.260 | 7.781 | 27,567,600 |
| 2024-07-25 | 8.280 | 8.370 | 8.230 | 8.280 | 7.799 | 32,308,925 |
| 2024-07-24 | 8.170 | 8.350 | 8.150 | 8.290 | 7.809 | 36,849,753 |
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.