China Railway Construction Heavy Industry Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	4.050	4.220	4.050	4.180	3.940	32,976,383
2023-10-26	4.090	4.120	4.030	4.070	3.837	28,537,838
2023-10-25	4.090	4.400	4.090	4.110	3.874	53,831,642
2023-10-24	3.950	4.000	3.920	3.980	3.752	16,139,259
2023-10-23	3.990	4.010	3.920	3.930	3.705	25,112,868
2023-10-20	3.990	4.050	3.980	4.010	3.780	15,631,967
2023-10-19	4.050	4.060	3.990	3.990	3.761	28,312,712
2023-10-18	4.110	4.110	4.050	4.070	3.837	15,439,386
2023-10-17	4.100	4.120	4.050	4.110	3.874	17,890,767
2023-10-16	4.090	4.110	4.050	4.080	3.846	20,671,023
2023-10-13	4.080	4.150	4.050	4.090	3.856	23,639,174
2023-10-12	4.100	4.120	4.070	4.090	3.856	13,870,468
2023-10-11	4.060	4.100	4.050	4.060	3.827	14,743,702
2023-10-10	4.170	4.190	4.030	4.040	3.808	35,086,170
2023-10-09	4.180	4.200	4.120	4.160	3.921	16,056,713
2023-09-28	4.190	4.210	4.140	4.190	3.950	18,094,360
2023-09-27	4.130	4.210	4.130	4.190	3.950	21,873,212
2023-09-26	4.150	4.180	4.100	4.140	3.903	22,242,660
2023-09-25	4.280	4.280	4.110	4.130	3.893	43,516,012
2023-09-22	4.220	4.290	4.210	4.280	4.035	19,542,000
2023-09-21	4.260	4.280	4.220	4.220	3.978	11,680,819
2023-09-20	4.290	4.300	4.250	4.260	4.016	11,766,378
2023-09-19	4.300	4.320	4.280	4.290	4.044	10,847,159
2023-09-18	4.300	4.330	4.270	4.300	4.053	16,904,280
2023-09-15	4.380	4.390	4.290	4.290	4.044	22,919,614
2023-09-14	4.390	4.390	4.330	4.360	4.110	12,377,996
2023-09-13	4.390	4.450	4.360	4.400	4.148	20,383,057
2023-09-12	4.390	4.430	4.370	4.410	4.157	16,284,948
2023-09-11	4.360	4.410	4.330	4.380	4.129	17,973,958
2023-09-08	4.300	4.390	4.290	4.370	4.119	17,633,513
2023-09-07	4.400	4.430	4.290	4.300	4.053	26,950,615
2023-09-06	4.450	4.470	4.390	4.420	4.167	18,705,006
2023-09-05	4.560	4.570	4.450	4.470	4.214	23,236,549
2023-09-04	4.520	4.590	4.510	4.570	4.308	27,069,834
2023-09-01	4.530	4.570	4.480	4.500	4.242	17,581,201
2023-08-31	4.480	4.550	4.460	4.500	4.242	26,559,895
2023-08-30	4.450	4.590	4.440	4.480	4.223	30,041,553
2023-08-29	4.350	4.480	4.330	4.450	4.195	23,636,111
2023-08-28	4.570	4.590	4.330	4.350	4.101	26,900,514
2023-08-25	4.370	4.410	4.330	4.340	4.091	16,427,937
2023-08-24	4.490	4.490	4.310	4.330	4.082	33,758,081
2023-08-23	4.510	4.520	4.460	4.460	4.204	11,372,126
2023-08-22	4.520	4.550	4.440	4.530	4.270	17,020,171
2023-08-21	4.580	4.640	4.510	4.510	4.251	23,119,365
2023-08-18	4.640	4.780	4.630	4.630	4.365	28,202,048
2023-08-17	4.540	4.630	4.470	4.620	4.355	16,164,845
2023-08-16	4.600	4.610	4.520	4.540	4.280	20,339,312
2023-08-15	4.640	4.670	4.590	4.630	4.365	9,985,830
2023-08-14	4.610	4.680	4.570	4.660	4.393	15,435,173
2023-08-11	4.730	4.740	4.630	4.630	4.365	12,726,733
2023-08-10	4.710	4.750	4.690	4.730	4.459	8,757,612
2023-08-09	4.740	4.760	4.680	4.690	4.421	15,406,445
2023-08-08	4.820	4.850	4.750	4.760	4.487	15,923,291
2023-08-07	4.940	4.950	4.890	4.910	4.530	15,070,266
2023-08-04	4.990	5.030	4.960	4.970	4.586	19,832,003
2023-08-03	4.990	5.020	4.910	4.970	4.586	24,017,912
2023-08-02	4.980	5.050	4.960	4.980	4.595	24,625,226
2023-08-01	4.970	5.050	4.970	4.980	4.595	23,776,823
2023-07-31	4.950	5.070	4.920	4.980	4.595	26,502,811
2023-07-28	4.820	4.930	4.810	4.920	4.540	26,054,755

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.