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
2023-07-27	4.900	4.920	4.830	4.840	4.466	18,746,407
2023-07-26	4.910	4.930	4.870	4.900	4.521	19,651,910
2023-07-25	4.750	4.920	4.750	4.900	4.521	50,962,186
2023-07-24	4.750	4.770	4.700	4.710	4.346	31,460,194
2023-07-21	4.770	4.840	4.750	4.770	4.401	30,300,662
2023-07-20	4.740	4.870	4.740	4.770	4.401	57,155,577
2023-07-19	4.670	4.740	4.660	4.730	4.364	14,526,870
2023-07-18	4.700	4.710	4.660	4.670	4.309	13,850,472
2023-07-17	4.700	4.700	4.650	4.690	4.327	12,773,663
2023-07-14	4.760	4.770	4.680	4.700	4.337	33,586,637
2023-07-13	4.720	4.780	4.710	4.760	4.392	20,911,907
2023-07-12	4.750	4.780	4.680	4.690	4.327	17,291,967
2023-07-11	4.760	4.810	4.740	4.750	4.383	16,967,261
2023-07-10	4.710	4.800	4.710	4.770	4.401	19,497,659
2023-07-07	4.720	4.770	4.700	4.700	4.337	26,290,820
2023-07-06	4.720	4.800	4.710	4.730	4.364	20,991,710
2023-07-05	4.770	4.810	4.720	4.730	4.364	23,530,980
2023-07-04	4.840	4.850	4.740	4.760	4.392	29,499,611
2023-07-03	4.800	4.910	4.780	4.820	4.447	38,871,735
2023-06-30	4.760	4.840	4.750	4.810	4.438	31,180,568
2023-06-29	4.800	4.860	4.760	4.760	4.392	21,914,439
2023-06-28	4.930	4.930	4.760	4.820	4.447	21,258,643
2023-06-27	4.750	4.920	4.740	4.890	4.512	36,986,068
2023-06-26	4.850	4.880	4.700	4.720	4.355	35,796,495
2023-06-21	5.040	5.050	4.850	4.880	4.503	44,372,479
2023-06-20	5.250	5.270	4.990	5.000	4.613	52,000,931
2023-06-19	5.420	5.430	5.220	5.250	4.844	31,979,815
2023-06-16	5.220	5.460	5.200	5.380	4.964	48,096,863
2023-06-15	5.130	5.200	5.110	5.160	4.761	16,392,271
2023-06-14	5.150	5.170	5.080	5.140	4.743	15,604,211
2023-06-13	5.160	5.170	4.970	5.110	4.715	33,074,412
2023-06-12	5.170	5.220	5.110	5.190	4.789	14,843,324
2023-06-09	5.190	5.270	5.160	5.200	4.798	15,103,348
2023-06-08	5.170	5.270	5.140	5.190	4.789	15,922,253
2023-06-07	5.160	5.210	5.140	5.180	4.780	11,665,762
2023-06-06	5.240	5.330	5.150	5.160	4.761	18,390,067
2023-06-05	5.420	5.420	5.200	5.250	4.844	37,219,497
2023-06-02	5.540	5.630	5.390	5.400	4.983	34,189,548
2023-06-01	5.460	5.620	5.440	5.560	5.130	25,329,623
2023-05-31	5.480	5.530	5.420	5.460	5.038	24,183,556
2023-05-30	5.290	5.720	5.290	5.500	5.075	65,903,121
2023-05-29	5.310	5.370	5.280	5.300	4.890	19,911,239
2023-05-26	5.170	5.430	5.140	5.330	4.918	36,303,087
2023-05-25	5.130	5.170	5.040	5.170	4.770	26,022,735
2023-05-24	5.210	5.210	5.060	5.120	4.724	37,283,814
2023-05-23	5.500	5.500	5.200	5.200	4.798	37,853,040
2023-05-22	5.340	5.520	5.300	5.450	5.029	32,499,826
2023-05-19	5.460	5.490	5.330	5.330	4.918	25,538,922
2023-05-18	5.450	5.520	5.390	5.500	5.075	22,618,688
2023-05-17	5.450	5.480	5.290	5.450	5.029	30,208,603
2023-05-16	5.490	5.550	5.410	5.440	5.019	26,376,172
2023-05-15	5.430	5.520	5.330	5.460	5.038	45,316,242
2023-05-12	5.500	5.570	5.400	5.430	5.010	33,785,767
2023-05-11	5.650	5.680	5.500	5.520	5.093	38,309,632
2023-05-10	5.810	5.830	5.580	5.650	5.213	39,477,321
2023-05-09	5.890	6.010	5.750	5.780	5.333	43,760,620
2023-05-08	5.980	6.040	5.860	5.910	5.453	41,541,873
2023-05-05	6.120	6.350	5.850	5.880	5.425	64,222,865
2023-05-04	6.070	6.210	5.970	6.130	5.656	42,697,488
2023-04-28	6.050	6.310	5.970	6.180	5.702	44,777,555

← NewerPage 14 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.