China Railway Construction Heavy Industry Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 4.130 | 4.160 | 4.100 | 4.140 | 3.820 | 11,253,626 |
| 2023-01-31 | 4.100 | 4.140 | 4.090 | 4.130 | 3.811 | 8,958,810 |
| 2023-01-30 | 4.120 | 4.130 | 4.090 | 4.100 | 3.783 | 10,776,763 |
| 2023-01-20 | 4.060 | 4.090 | 4.060 | 4.080 | 3.765 | 9,342,483 |
| 2023-01-19 | 4.020 | 4.050 | 4.010 | 4.050 | 3.737 | 5,941,380 |
| 2023-01-18 | 4.030 | 4.040 | 4.010 | 4.030 | 3.718 | 5,177,859 |
| 2023-01-17 | 4.030 | 4.050 | 4.010 | 4.020 | 3.709 | 5,632,333 |
| 2023-01-16 | 3.970 | 4.030 | 3.960 | 4.020 | 3.709 | 8,985,206 |
| 2023-01-13 | 3.960 | 3.980 | 3.950 | 3.980 | 3.672 | 5,100,807 |
| 2023-01-12 | 3.970 | 3.990 | 3.940 | 3.950 | 3.645 | 6,383,201 |
| 2023-01-11 | 4.000 | 4.020 | 3.970 | 3.970 | 3.663 | 4,821,910 |
| 2023-01-10 | 4.010 | 4.020 | 3.990 | 4.000 | 3.691 | 4,705,194 |
| 2023-01-09 | 4.020 | 4.040 | 4.000 | 4.000 | 3.691 | 6,530,662 |
| 2023-01-06 | 4.030 | 4.050 | 4.010 | 4.020 | 3.709 | 8,172,686 |
| 2023-01-05 | 3.990 | 4.050 | 3.990 | 4.030 | 3.718 | 9,476,908 |
| 2023-01-04 | 3.980 | 4.020 | 3.980 | 3.990 | 3.682 | 6,751,423 |
| 2023-01-03 | 3.940 | 4.010 | 3.930 | 3.990 | 3.682 | 8,603,637 |
| 2022-12-30 | 3.920 | 3.950 | 3.920 | 3.950 | 3.645 | 4,150,503 |
| 2022-12-29 | 3.960 | 3.970 | 3.920 | 3.920 | 3.617 | 6,598,967 |
| 2022-12-28 | 3.980 | 3.980 | 3.940 | 3.970 | 3.663 | 5,065,664 |
| 2022-12-27 | 3.980 | 4.000 | 3.970 | 3.980 | 3.672 | 5,528,274 |
| 2022-12-26 | 3.970 | 3.990 | 3.950 | 3.970 | 3.663 | 6,598,919 |
| 2022-12-23 | 3.980 | 3.990 | 3.930 | 3.960 | 3.654 | 7,816,177 |
| 2022-12-22 | 4.030 | 4.040 | 3.960 | 3.980 | 3.672 | 7,688,058 |
| 2022-12-21 | 4.030 | 4.050 | 4.000 | 4.020 | 3.709 | 5,796,156 |
| 2022-12-20 | 4.050 | 4.070 | 4.020 | 4.030 | 3.718 | 6,935,140 |
| 2022-12-19 | 4.140 | 4.140 | 4.020 | 4.050 | 3.737 | 12,794,067 |
| 2022-12-16 | 4.140 | 4.160 | 4.110 | 4.130 | 3.811 | 10,150,709 |
| 2022-12-15 | 4.250 | 4.250 | 4.140 | 4.150 | 3.829 | 19,899,107 |
| 2022-12-14 | 4.240 | 4.270 | 4.220 | 4.240 | 3.912 | 10,101,182 |
| 2022-12-13 | 4.240 | 4.270 | 4.230 | 4.250 | 3.921 | 10,070,838 |
| 2022-12-12 | 4.250 | 4.290 | 4.220 | 4.250 | 3.921 | 16,161,701 |
| 2022-12-09 | 4.270 | 4.290 | 4.200 | 4.240 | 3.912 | 25,386,748 |
| 2022-12-08 | 4.230 | 4.290 | 4.220 | 4.260 | 3.931 | 26,908,948 |
| 2022-12-07 | 4.250 | 4.280 | 4.190 | 4.210 | 3.885 | 23,847,919 |
| 2022-12-06 | 4.310 | 4.310 | 4.240 | 4.260 | 3.931 | 27,376,168 |
| 2022-12-05 | 4.140 | 4.380 | 4.140 | 4.330 | 3.995 | 69,962,712 |
| 2022-12-02 | 4.140 | 4.140 | 4.100 | 4.120 | 3.802 | 8,241,276 |
| 2022-12-01 | 4.150 | 4.150 | 4.110 | 4.130 | 3.811 | 12,239,512 |
| 2022-11-30 | 4.130 | 4.150 | 4.100 | 4.120 | 3.802 | 12,874,973 |
| 2022-11-29 | 4.130 | 4.160 | 4.100 | 4.130 | 3.811 | 20,535,360 |
| 2022-11-28 | 4.090 | 4.150 | 4.060 | 4.100 | 3.783 | 19,500,479 |
| 2022-11-25 | 4.080 | 4.160 | 4.060 | 4.130 | 3.811 | 24,062,703 |
| 2022-11-24 | 4.150 | 4.160 | 4.060 | 4.090 | 3.774 | 28,045,482 |
| 2022-11-23 | 4.000 | 4.290 | 4.000 | 4.170 | 3.848 | 77,971,397 |
| 2022-11-22 | 3.940 | 4.130 | 3.940 | 4.030 | 3.718 | 37,595,835 |
| 2022-11-21 | 3.950 | 3.960 | 3.930 | 3.940 | 3.635 | 6,464,461 |
| 2022-11-18 | 3.980 | 3.990 | 3.960 | 3.960 | 3.654 | 6,978,991 |
| 2022-11-17 | 3.980 | 3.990 | 3.960 | 3.980 | 3.672 | 7,634,901 |
| 2022-11-16 | 3.990 | 4.000 | 3.980 | 3.980 | 3.672 | 6,319,975 |
| 2022-11-15 | 3.990 | 4.000 | 3.970 | 3.990 | 3.682 | 10,259,625 |
| 2022-11-14 | 4.010 | 4.010 | 3.970 | 3.980 | 3.672 | 12,340,750 |
| 2022-11-11 | 3.990 | 4.010 | 3.960 | 3.990 | 3.682 | 17,702,282 |
| 2022-11-10 | 3.950 | 3.970 | 3.940 | 3.950 | 3.645 | 5,423,633 |
| 2022-11-09 | 3.960 | 3.990 | 3.950 | 3.960 | 3.654 | 5,612,332 |
| 2022-11-08 | 3.990 | 4.000 | 3.950 | 3.960 | 3.654 | 4,893,899 |
| 2022-11-07 | 3.980 | 4.000 | 3.960 | 3.980 | 3.672 | 6,887,652 |
| 2022-11-04 | 3.960 | 3.990 | 3.950 | 3.980 | 3.672 | 8,225,890 |
| 2022-11-03 | 3.960 | 3.970 | 3.930 | 3.950 | 3.645 | 6,926,338 |
| 2022-11-02 | 3.960 | 3.970 | 3.940 | 3.960 | 3.654 | 7,173,869 |
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.