China Railway Construction Heavy Industry Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.890 | 3.900 | 3.830 | 3.870 | 3.648 | 26,307,129 |
| 2024-04-24 | 3.940 | 3.970 | 3.860 | 3.890 | 3.667 | 53,156,058 |
| 2024-04-23 | 4.050 | 4.080 | 3.940 | 3.940 | 3.714 | 45,796,726 |
| 2024-04-22 | 4.110 | 4.150 | 4.060 | 4.060 | 3.827 | 33,002,915 |
| 2024-04-19 | 4.090 | 4.160 | 4.080 | 4.110 | 3.874 | 38,546,657 |
| 2024-04-18 | 4.130 | 4.180 | 4.090 | 4.100 | 3.865 | 43,065,853 |
| 2024-04-17 | 4.000 | 4.140 | 3.980 | 4.130 | 3.893 | 53,714,883 |
| 2024-04-16 | 4.100 | 4.150 | 3.980 | 4.000 | 3.771 | 50,508,627 |
| 2024-04-15 | 3.980 | 4.170 | 3.950 | 4.110 | 3.874 | 56,036,436 |
| 2024-04-12 | 4.020 | 4.030 | 3.970 | 3.980 | 3.752 | 21,919,394 |
| 2024-04-11 | 3.850 | 4.060 | 3.850 | 4.010 | 3.780 | 45,672,825 |
| 2024-04-10 | 3.870 | 3.940 | 3.850 | 3.870 | 3.648 | 19,665,295 |
| 2024-04-09 | 3.900 | 3.910 | 3.850 | 3.870 | 3.648 | 15,037,122 |
| 2024-04-08 | 3.920 | 3.950 | 3.880 | 3.880 | 3.658 | 16,439,016 |
| 2024-04-03 | 3.960 | 3.960 | 3.910 | 3.930 | 3.705 | 12,422,102 |
| 2024-04-02 | 3.970 | 3.990 | 3.940 | 3.950 | 3.724 | 16,827,669 |
| 2024-04-01 | 3.900 | 3.970 | 3.880 | 3.960 | 3.733 | 18,442,551 |
| 2024-03-29 | 3.850 | 3.880 | 3.840 | 3.880 | 3.658 | 9,694,054 |
| 2024-03-28 | 3.840 | 3.890 | 3.830 | 3.850 | 3.629 | 16,616,580 |
| 2024-03-27 | 3.880 | 3.910 | 3.850 | 3.850 | 3.629 | 17,269,468 |
| 2024-03-26 | 3.910 | 3.930 | 3.880 | 3.890 | 3.667 | 18,461,444 |
| 2024-03-25 | 3.950 | 3.990 | 3.910 | 3.910 | 3.686 | 19,802,525 |
| 2024-03-22 | 3.990 | 3.990 | 3.930 | 3.940 | 3.714 | 25,188,369 |
| 2024-03-21 | 4.020 | 4.030 | 3.980 | 3.990 | 3.761 | 22,919,275 |
| 2024-03-20 | 4.020 | 4.040 | 4.000 | 4.020 | 3.790 | 19,750,540 |
| 2024-03-19 | 4.060 | 4.080 | 4.020 | 4.020 | 3.790 | 18,149,559 |
| 2024-03-18 | 4.060 | 4.100 | 4.040 | 4.080 | 3.846 | 32,995,473 |
| 2024-03-15 | 4.000 | 4.050 | 3.990 | 4.050 | 3.818 | 23,148,523 |
| 2024-03-14 | 4.050 | 4.100 | 4.000 | 4.020 | 3.790 | 29,040,579 |
| 2024-03-13 | 4.080 | 4.090 | 4.030 | 4.060 | 3.827 | 24,139,442 |
| 2024-03-12 | 4.160 | 4.180 | 4.070 | 4.090 | 3.856 | 30,185,363 |
| 2024-03-11 | 4.120 | 4.190 | 4.110 | 4.160 | 3.921 | 28,408,366 |
| 2024-03-08 | 4.100 | 4.160 | 4.050 | 4.130 | 3.893 | 34,334,012 |
| 2024-03-07 | 4.030 | 4.200 | 4.030 | 4.090 | 3.856 | 60,837,567 |
| 2024-03-06 | 4.050 | 4.090 | 4.010 | 4.030 | 3.799 | 33,142,716 |
| 2024-03-05 | 4.060 | 4.100 | 4.040 | 4.050 | 3.818 | 27,152,959 |
| 2024-03-04 | 4.140 | 4.160 | 4.060 | 4.070 | 3.837 | 25,659,183 |
| 2024-03-01 | 4.080 | 4.110 | 4.060 | 4.110 | 3.874 | 28,205,610 |
| 2024-02-29 | 3.990 | 4.100 | 3.970 | 4.100 | 3.865 | 38,356,132 |
| 2024-02-28 | 4.070 | 4.120 | 4.030 | 4.030 | 3.799 | 49,748,216 |
| 2024-02-27 | 4.050 | 4.060 | 4.020 | 4.060 | 3.827 | 36,277,490 |
| 2024-02-26 | 4.020 | 4.100 | 4.010 | 4.060 | 3.827 | 36,536,315 |
| 2024-02-23 | 4.020 | 4.030 | 3.960 | 4.000 | 3.771 | 26,227,484 |
| 2024-02-22 | 4.030 | 4.050 | 3.990 | 4.030 | 3.799 | 20,915,988 |
| 2024-02-21 | 3.970 | 4.080 | 3.950 | 4.040 | 3.808 | 31,338,941 |
| 2024-02-20 | 3.990 | 4.020 | 3.940 | 3.980 | 3.752 | 24,052,046 |
| 2024-02-19 | 4.050 | 4.100 | 3.980 | 4.010 | 3.780 | 31,923,414 |
| 2024-02-08 | 3.980 | 4.140 | 3.980 | 4.050 | 3.818 | 50,829,992 |
| 2024-02-07 | 3.840 | 3.980 | 3.810 | 3.960 | 3.733 | 56,358,109 |
| 2024-02-06 | 3.630 | 3.900 | 3.590 | 3.800 | 3.582 | 41,527,479 |
| 2024-02-05 | 3.650 | 3.720 | 3.440 | 3.650 | 3.441 | 41,882,382 |
| 2024-02-02 | 3.710 | 3.830 | 3.590 | 3.660 | 3.450 | 29,674,015 |
| 2024-02-01 | 3.790 | 3.810 | 3.700 | 3.710 | 3.497 | 24,555,492 |
| 2024-01-31 | 3.900 | 3.920 | 3.770 | 3.800 | 3.582 | 28,560,614 |
| 2024-01-30 | 3.960 | 3.980 | 3.880 | 3.880 | 3.658 | 30,702,353 |
| 2024-01-29 | 3.980 | 4.140 | 3.960 | 3.990 | 3.761 | 51,164,181 |
| 2024-01-26 | 3.990 | 4.010 | 3.930 | 3.960 | 3.733 | 30,246,399 |
| 2024-01-25 | 3.780 | 4.010 | 3.770 | 4.010 | 3.780 | 55,758,903 |
| 2024-01-24 | 3.640 | 3.770 | 3.630 | 3.770 | 3.554 | 28,145,051 |
| 2024-01-23 | 3.600 | 3.640 | 3.550 | 3.620 | 3.412 | 14,730,768 |
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.