China Railway Construction Heavy Industry Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 3.720 | 3.730 | 3.590 | 3.600 | 3.394 | 14,575,673 |
| 2024-01-19 | 3.740 | 3.770 | 3.720 | 3.720 | 3.507 | 11,368,194 |
| 2024-01-18 | 3.790 | 3.800 | 3.690 | 3.750 | 3.535 | 23,170,784 |
| 2024-01-17 | 3.880 | 3.890 | 3.790 | 3.790 | 3.573 | 14,945,771 |
| 2024-01-16 | 3.870 | 3.890 | 3.830 | 3.890 | 3.667 | 11,607,893 |
| 2024-01-15 | 3.890 | 3.890 | 3.890 | 3.890 | 3.667 | 0 |
| 2024-01-12 | 3.900 | 3.960 | 3.890 | 3.890 | 3.667 | 14,474,554 |
| 2024-01-11 | 3.880 | 3.940 | 3.870 | 3.910 | 3.686 | 9,898,670 |
| 2024-01-10 | 3.900 | 3.930 | 3.850 | 3.890 | 3.667 | 9,134,358 |
| 2024-01-09 | 3.890 | 3.920 | 3.870 | 3.890 | 3.667 | 8,357,928 |
| 2024-01-08 | 3.950 | 3.970 | 3.880 | 3.880 | 3.658 | 11,728,977 |
| 2024-01-05 | 4.000 | 4.020 | 3.940 | 3.960 | 3.733 | 11,511,145 |
| 2024-01-04 | 3.990 | 4.010 | 3.970 | 4.000 | 3.771 | 11,278,098 |
| 2024-01-03 | 3.960 | 4.020 | 3.960 | 3.990 | 3.761 | 11,897,534 |
| 2024-01-02 | 3.980 | 4.020 | 3.960 | 3.980 | 3.752 | 11,542,586 |
| 2023-12-29 | 3.950 | 3.980 | 3.940 | 3.970 | 3.742 | 9,272,928 |
| 2023-12-28 | 3.860 | 3.980 | 3.850 | 3.960 | 3.733 | 20,394,610 |
| 2023-12-27 | 3.850 | 3.870 | 3.830 | 3.860 | 3.639 | 9,121,185 |
| 2023-12-26 | 3.890 | 3.890 | 3.840 | 3.860 | 3.639 | 8,516,610 |
| 2023-12-25 | 3.880 | 3.910 | 3.860 | 3.880 | 3.658 | 8,839,727 |
| 2023-12-22 | 3.880 | 3.920 | 3.860 | 3.900 | 3.676 | 14,279,690 |
| 2023-12-21 | 3.860 | 3.900 | 3.840 | 3.880 | 3.658 | 11,931,480 |
| 2023-12-20 | 3.880 | 3.920 | 3.860 | 3.860 | 3.639 | 10,135,663 |
| 2023-12-19 | 3.890 | 3.900 | 3.850 | 3.880 | 3.658 | 10,384,759 |
| 2023-12-18 | 3.920 | 3.960 | 3.880 | 3.890 | 3.667 | 18,038,519 |
| 2023-12-15 | 3.950 | 3.980 | 3.930 | 3.940 | 3.714 | 13,111,278 |
| 2023-12-14 | 3.940 | 3.990 | 3.940 | 3.950 | 3.724 | 13,582,956 |
| 2023-12-13 | 3.950 | 3.980 | 3.920 | 3.940 | 3.714 | 17,045,345 |
| 2023-12-12 | 3.970 | 3.990 | 3.940 | 3.950 | 3.724 | 18,656,866 |
| 2023-12-11 | 3.960 | 3.990 | 3.900 | 3.980 | 3.752 | 31,998,674 |
| 2023-12-08 | 4.010 | 4.050 | 3.960 | 3.960 | 3.733 | 43,231,018 |
| 2023-12-07 | 4.040 | 4.050 | 3.990 | 4.000 | 3.771 | 22,981,578 |
| 2023-12-06 | 4.040 | 4.080 | 4.030 | 4.040 | 3.808 | 14,245,883 |
| 2023-12-05 | 4.110 | 4.120 | 4.050 | 4.050 | 3.818 | 18,218,073 |
| 2023-12-04 | 4.140 | 4.170 | 4.120 | 4.130 | 3.893 | 11,617,011 |
| 2023-12-01 | 4.130 | 4.150 | 4.090 | 4.130 | 3.893 | 10,646,679 |
| 2023-11-30 | 4.130 | 4.150 | 4.080 | 4.120 | 3.884 | 13,025,016 |
| 2023-11-29 | 4.180 | 4.190 | 4.090 | 4.110 | 3.874 | 12,974,741 |
| 2023-11-28 | 4.150 | 4.190 | 4.140 | 4.180 | 3.940 | 12,174,153 |
| 2023-11-27 | 4.140 | 4.180 | 4.080 | 4.180 | 3.940 | 20,871,370 |
| 2023-11-24 | 4.170 | 4.180 | 4.120 | 4.130 | 3.893 | 13,055,217 |
| 2023-11-23 | 4.170 | 4.190 | 4.130 | 4.180 | 3.940 | 15,197,327 |
| 2023-11-22 | 4.210 | 4.220 | 4.140 | 4.140 | 3.903 | 17,592,632 |
| 2023-11-21 | 4.240 | 4.290 | 4.210 | 4.220 | 3.978 | 18,828,505 |
| 2023-11-20 | 4.180 | 4.240 | 4.170 | 4.230 | 3.987 | 14,662,355 |
| 2023-11-17 | 4.160 | 4.200 | 4.160 | 4.180 | 3.940 | 11,630,613 |
| 2023-11-16 | 4.210 | 4.220 | 4.170 | 4.170 | 3.931 | 13,786,095 |
| 2023-11-15 | 4.230 | 4.240 | 4.190 | 4.220 | 3.978 | 18,334,628 |
| 2023-11-14 | 4.190 | 4.220 | 4.180 | 4.200 | 3.959 | 15,118,817 |
| 2023-11-13 | 4.140 | 4.190 | 4.120 | 4.190 | 3.950 | 20,919,793 |
| 2023-11-10 | 4.170 | 4.170 | 4.090 | 4.120 | 3.884 | 24,453,071 |
| 2023-11-09 | 4.130 | 4.190 | 4.130 | 4.180 | 3.940 | 24,865,000 |
| 2023-11-08 | 4.120 | 4.170 | 4.110 | 4.140 | 3.903 | 21,651,973 |
| 2023-11-07 | 4.080 | 4.130 | 4.070 | 4.110 | 3.874 | 14,520,469 |
| 2023-11-06 | 4.040 | 4.110 | 4.040 | 4.110 | 3.874 | 20,712,305 |
| 2023-11-03 | 4.000 | 4.070 | 4.000 | 4.030 | 3.799 | 15,356,756 |
| 2023-11-02 | 4.020 | 4.040 | 3.980 | 3.990 | 3.761 | 15,221,994 |
| 2023-11-01 | 4.050 | 4.060 | 4.010 | 4.020 | 3.790 | 15,057,635 |
| 2023-10-31 | 4.130 | 4.130 | 4.000 | 4.040 | 3.808 | 53,926,349 |
| 2023-10-30 | 4.160 | 4.200 | 4.120 | 4.170 | 3.931 | 25,963,225 |
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.