China Railway Construction Heavy Industry Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3.600 | 3.620 | 3.570 | 3.590 | 3.384 | 11,140,947 |
| 2024-07-23 | 3.650 | 3.660 | 3.610 | 3.610 | 3.403 | 11,026,445 |
| 2024-07-22 | 3.630 | 3.660 | 3.610 | 3.660 | 3.450 | 15,091,868 |
| 2024-07-19 | 3.580 | 3.630 | 3.570 | 3.630 | 3.422 | 12,864,542 |
| 2024-07-18 | 3.580 | 3.600 | 3.550 | 3.590 | 3.384 | 13,096,748 |
| 2024-07-17 | 3.600 | 3.610 | 3.570 | 3.590 | 3.384 | 10,671,456 |
| 2024-07-16 | 3.580 | 3.610 | 3.570 | 3.600 | 3.394 | 6,580,120 |
| 2024-07-15 | 3.620 | 3.630 | 3.580 | 3.590 | 3.384 | 11,365,321 |
| 2024-07-12 | 3.630 | 3.650 | 3.610 | 3.630 | 3.422 | 11,262,640 |
| 2024-07-11 | 3.600 | 3.640 | 3.580 | 3.630 | 3.422 | 16,376,065 |
| 2024-07-10 | 3.570 | 3.590 | 3.540 | 3.540 | 3.337 | 10,667,504 |
| 2024-07-09 | 3.560 | 3.590 | 3.500 | 3.570 | 3.365 | 22,716,952 |
| 2024-07-08 | 3.620 | 3.630 | 3.550 | 3.560 | 3.356 | 18,566,270 |
| 2024-07-05 | 3.620 | 3.620 | 3.620 | 3.620 | 3.412 | 0 |
| 2024-07-04 | 3.680 | 3.700 | 3.620 | 3.620 | 3.412 | 11,998,336 |
| 2024-07-03 | 3.700 | 3.720 | 3.680 | 3.680 | 3.469 | 10,330,707 |
| 2024-07-02 | 3.710 | 3.710 | 3.680 | 3.700 | 3.488 | 12,425,075 |
| 2024-07-01 | 3.690 | 3.720 | 3.680 | 3.710 | 3.497 | 10,538,951 |
| 2024-06-28 | 3.640 | 3.720 | 3.640 | 3.680 | 3.469 | 20,115,299 |
| 2024-06-27 | 3.680 | 3.690 | 3.630 | 3.650 | 3.441 | 16,066,653 |
| 2024-06-26 | 3.650 | 3.700 | 3.610 | 3.690 | 3.478 | 24,228,577 |
| 2024-06-25 | 3.630 | 3.720 | 3.630 | 3.650 | 3.441 | 17,307,057 |
| 2024-06-24 | 3.740 | 3.750 | 3.630 | 3.640 | 3.431 | 19,233,714 |
| 2024-06-21 | 3.730 | 3.770 | 3.710 | 3.750 | 3.535 | 11,850,025 |
| 2024-06-20 | 3.770 | 3.780 | 3.720 | 3.730 | 3.516 | 14,980,070 |
| 2024-06-19 | 3.810 | 3.810 | 3.760 | 3.770 | 3.554 | 9,968,876 |
| 2024-06-18 | 3.780 | 3.810 | 3.760 | 3.790 | 3.573 | 10,108,837 |
| 2024-06-17 | 3.800 | 3.830 | 3.770 | 3.770 | 3.554 | 12,217,660 |
| 2024-06-14 | 3.790 | 3.820 | 3.770 | 3.810 | 3.592 | 19,368,394 |
| 2024-06-13 | 3.770 | 3.810 | 3.740 | 3.790 | 3.573 | 18,394,020 |
| 2024-06-12 | 3.750 | 3.790 | 3.730 | 3.780 | 3.563 | 12,711,504 |
| 2024-06-11 | 3.810 | 3.810 | 3.740 | 3.750 | 3.535 | 21,541,877 |
| 2024-06-07 | 3.820 | 3.840 | 3.780 | 3.820 | 3.601 | 15,339,612 |
| 2024-06-06 | 3.830 | 3.850 | 3.790 | 3.790 | 3.573 | 19,419,059 |
| 2024-06-05 | 3.890 | 3.900 | 3.820 | 3.820 | 3.601 | 21,043,378 |
| 2024-06-04 | 3.850 | 3.910 | 3.850 | 3.900 | 3.676 | 18,446,807 |
| 2024-06-03 | 3.940 | 3.940 | 3.850 | 3.870 | 3.648 | 25,301,719 |
| 2024-05-31 | 3.880 | 3.960 | 3.880 | 3.930 | 3.705 | 19,954,944 |
| 2024-05-30 | 3.900 | 3.920 | 3.870 | 3.880 | 3.658 | 15,397,544 |
| 2024-05-29 | 3.910 | 3.950 | 3.890 | 3.890 | 3.667 | 15,740,349 |
| 2024-05-28 | 3.960 | 3.970 | 3.910 | 3.920 | 3.695 | 15,983,307 |
| 2024-05-27 | 3.950 | 3.970 | 3.920 | 3.960 | 3.733 | 17,769,487 |
| 2024-05-24 | 3.930 | 4.000 | 3.930 | 3.940 | 3.714 | 19,314,365 |
| 2024-05-23 | 4.010 | 4.010 | 3.940 | 3.950 | 3.724 | 22,993,599 |
| 2024-05-22 | 4.040 | 4.040 | 3.990 | 4.010 | 3.780 | 22,759,153 |
| 2024-05-21 | 4.070 | 4.070 | 4.020 | 4.030 | 3.799 | 21,550,169 |
| 2024-05-20 | 4.090 | 4.110 | 4.060 | 4.060 | 3.827 | 23,415,314 |
| 2024-05-17 | 4.040 | 4.090 | 4.020 | 4.090 | 3.856 | 29,828,378 |
| 2024-05-16 | 4.040 | 4.080 | 4.030 | 4.030 | 3.799 | 27,098,578 |
| 2024-05-15 | 4.080 | 4.080 | 4.030 | 4.030 | 3.799 | 16,714,818 |
| 2024-05-14 | 4.080 | 4.110 | 4.060 | 4.080 | 3.846 | 24,028,783 |
| 2024-05-13 | 4.030 | 4.110 | 4.010 | 4.080 | 3.846 | 32,786,546 |
| 2024-05-10 | 4.090 | 4.090 | 4.040 | 4.050 | 3.818 | 19,060,659 |
| 2024-05-09 | 4.000 | 4.090 | 4.000 | 4.070 | 3.837 | 26,085,672 |
| 2024-05-08 | 4.050 | 4.050 | 4.000 | 4.000 | 3.771 | 17,882,585 |
| 2024-05-07 | 4.090 | 4.090 | 4.040 | 4.050 | 3.818 | 22,272,358 |
| 2024-05-06 | 4.060 | 4.100 | 4.050 | 4.080 | 3.846 | 29,076,176 |
| 2024-04-30 | 4.050 | 4.060 | 3.980 | 4.030 | 3.799 | 39,617,353 |
| 2024-04-29 | 3.970 | 4.100 | 3.920 | 4.070 | 3.837 | 51,720,386 |
| 2024-04-26 | 3.850 | 3.960 | 3.850 | 3.940 | 3.714 | 37,237,735 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-07 | 0.0840 CNY |
| 2025-08-07 | 0.0850 CNY |
| 2024-08-08 | 0.0900 CNY |
| 2023-08-08 | 0.1040 CNY |
| 2022-06-10 | 0.0980 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.