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
2023-04-27	6.030	6.270	5.980	6.070	5.601	51,538,160
2023-04-26	6.300	6.380	6.030	6.040	5.573	59,932,555
2023-04-25	6.340	6.520	6.270	6.390	5.896	52,662,970
2023-04-24	6.460	6.500	6.210	6.350	5.859	71,983,302
2023-04-21	6.200	6.700	6.180	6.480	5.979	98,830,767
2023-04-20	6.050	6.280	5.880	6.230	5.748	82,180,644
2023-04-19	6.000	6.080	5.920	5.950	5.490	36,069,437
2023-04-18	6.060	6.170	5.920	6.010	5.545	64,022,589
2023-04-17	5.620	6.230	5.620	6.170	5.693	110,857,883
2023-04-14	5.450	5.660	5.380	5.620	5.186	53,548,867
2023-04-13	5.400	5.450	5.330	5.420	5.001	31,813,790
2023-04-12	5.390	5.530	5.370	5.390	4.973	40,973,570
2023-04-11	5.530	5.610	5.320	5.370	4.955	56,406,611
2023-04-10	5.520	5.710	5.490	5.570	5.139	57,379,057
2023-04-07	5.520	5.560	5.450	5.510	5.084	30,546,944
2023-04-06	5.610	5.690	5.470	5.530	5.103	45,414,797
2023-04-04	5.310	5.670	5.280	5.610	5.176	97,710,797
2023-04-03	5.270	5.340	5.200	5.280	4.872	38,129,211
2023-03-31	5.300	5.320	5.220	5.270	4.863	40,369,757
2023-03-30	5.290	5.370	5.290	5.300	4.890	18,247,870
2023-03-29	5.390	5.400	5.270	5.300	4.890	25,949,871
2023-03-28	5.350	5.470	5.310	5.350	4.936	46,725,046
2023-03-27	5.530	5.530	5.290	5.330	4.918	70,712,236
2023-03-24	5.730	5.750	5.450	5.500	5.075	76,563,791
2023-03-23	5.700	5.760	5.610	5.720	5.278	55,231,804
2023-03-22	5.730	5.760	5.620	5.680	5.241	34,568,788
2023-03-21	5.780	5.810	5.620	5.670	5.232	67,852,400
2023-03-20	5.840	6.020	5.750	5.770	5.324	78,251,666
2023-03-17	5.800	5.970	5.800	5.830	5.379	68,678,909
2023-03-16	5.770	5.860	5.720	5.770	5.324	50,901,188
2023-03-15	5.530	5.910	5.520	5.830	5.379	109,229,172
2023-03-14	5.400	5.640	5.380	5.540	5.112	102,683,339
2023-03-13	5.250	5.450	5.250	5.390	4.973	107,597,167
2023-03-10	5.090	5.130	4.990	5.070	4.678	58,086,728
2023-03-09	5.190	5.210	5.090	5.120	4.724	46,577,054
2023-03-08	5.150	5.250	5.070	5.200	4.798	63,893,454
2023-03-07	5.020	5.370	4.960	5.150	4.752	153,981,562
2023-03-06	5.060	5.210	4.990	4.990	4.604	107,388,751
2023-03-03	4.940	5.060	4.880	5.020	4.632	88,798,215
2023-03-02	4.900	5.040	4.860	4.910	4.530	120,373,452
2023-03-01	4.810	5.030	4.790	4.930	4.549	172,264,027
2023-02-28	4.600	4.680	4.530	4.600	4.244	81,165,420
2023-02-27	4.330	4.640	4.330	4.530	4.180	120,824,503
2023-02-24	4.260	4.310	4.250	4.280	3.949	15,199,276
2023-02-23	4.270	4.310	4.240	4.260	3.931	12,126,458
2023-02-22	4.280	4.280	4.240	4.260	3.931	14,835,181
2023-02-21	4.310	4.320	4.260	4.290	3.958	18,533,897
2023-02-20	4.170	4.330	4.160	4.300	3.968	39,628,351
2023-02-17	4.190	4.200	4.150	4.160	3.838	12,078,708
2023-02-16	4.250	4.260	4.140	4.180	3.857	19,441,140
2023-02-15	4.280	4.290	4.230	4.230	3.903	13,311,420
2023-02-14	4.270	4.320	4.260	4.270	3.940	26,370,366
2023-02-13	4.200	4.300	4.190	4.260	3.931	30,806,327
2023-02-10	4.150	4.210	4.140	4.200	3.875	18,792,304
2023-02-09	4.100	4.160	4.100	4.150	3.829	11,743,366
2023-02-08	4.140	4.160	4.110	4.110	3.792	6,604,977
2023-02-07	4.130	4.150	4.110	4.140	3.820	8,651,474
2023-02-06	4.100	4.140	4.090	4.120	3.802	6,696,911
2023-02-03	4.130	4.140	4.090	4.110	3.792	10,225,869
2023-02-02	4.160	4.170	4.130	4.140	3.820	8,248,321

← NewerPage 15 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.