China Railway Construction Heavy Industry Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 3.910 | 3.950 | 3.890 | 3.950 | 3.645 | 6,886,932 |
| 2022-10-31 | 3.860 | 3.930 | 3.850 | 3.900 | 3.599 | 7,222,838 |
| 2022-10-28 | 3.970 | 3.990 | 3.890 | 3.890 | 3.589 | 9,635,235 |
| 2022-10-27 | 4.010 | 4.010 | 3.970 | 3.970 | 3.663 | 6,181,960 |
| 2022-10-26 | 3.970 | 4.000 | 3.960 | 3.990 | 3.682 | 9,489,172 |
| 2022-10-25 | 3.900 | 3.990 | 3.860 | 3.970 | 3.663 | 11,836,451 |
| 2022-10-24 | 3.940 | 3.970 | 3.880 | 3.900 | 3.599 | 8,604,800 |
| 2022-10-21 | 3.880 | 4.010 | 3.880 | 3.950 | 3.645 | 16,703,578 |
| 2022-10-20 | 3.880 | 3.910 | 3.850 | 3.870 | 3.571 | 5,904,029 |
| 2022-10-19 | 3.920 | 3.920 | 3.880 | 3.880 | 3.580 | 5,086,738 |
| 2022-10-18 | 3.940 | 3.940 | 3.910 | 3.920 | 3.617 | 5,708,314 |
| 2022-10-17 | 3.910 | 3.940 | 3.890 | 3.940 | 3.635 | 6,585,776 |
| 2022-10-14 | 3.860 | 3.920 | 3.860 | 3.900 | 3.599 | 7,982,854 |
| 2022-10-13 | 3.850 | 3.870 | 3.830 | 3.860 | 3.562 | 6,126,243 |
| 2022-10-12 | 3.770 | 3.870 | 3.770 | 3.860 | 3.562 | 8,419,861 |
| 2022-10-11 | 3.770 | 3.800 | 3.740 | 3.780 | 3.488 | 4,212,570 |
| 2022-10-10 | 3.760 | 3.800 | 3.750 | 3.750 | 3.460 | 5,167,237 |
| 2022-09-30 | 3.760 | 3.780 | 3.740 | 3.750 | 3.460 | 4,916,897 |
| 2022-09-29 | 3.780 | 3.800 | 3.750 | 3.750 | 3.460 | 6,585,078 |
| 2022-09-28 | 3.820 | 3.830 | 3.770 | 3.770 | 3.479 | 6,098,316 |
| 2022-09-27 | 3.780 | 3.830 | 3.760 | 3.820 | 3.525 | 7,706,553 |
| 2022-09-26 | 3.840 | 3.850 | 3.780 | 3.780 | 3.488 | 8,614,253 |
| 2022-09-23 | 3.880 | 3.900 | 3.840 | 3.860 | 3.562 | 6,424,323 |
| 2022-09-22 | 3.880 | 3.920 | 3.880 | 3.880 | 3.580 | 3,920,820 |
| 2022-09-21 | 3.880 | 3.920 | 3.840 | 3.910 | 3.608 | 6,228,500 |
| 2022-09-20 | 3.880 | 3.910 | 3.880 | 3.900 | 3.599 | 4,658,922 |
| 2022-09-19 | 3.940 | 3.950 | 3.860 | 3.880 | 3.580 | 9,919,246 |
| 2022-09-16 | 3.990 | 3.990 | 3.930 | 3.930 | 3.626 | 12,930,030 |
| 2022-09-15 | 4.030 | 4.050 | 3.970 | 3.990 | 3.682 | 11,542,357 |
| 2022-09-14 | 4.030 | 4.060 | 4.010 | 4.030 | 3.718 | 7,668,131 |
| 2022-09-13 | 4.110 | 4.120 | 4.050 | 4.060 | 3.746 | 9,283,415 |
| 2022-09-09 | 4.070 | 4.100 | 4.050 | 4.090 | 3.774 | 10,082,691 |
| 2022-09-08 | 4.070 | 4.080 | 4.050 | 4.070 | 3.755 | 7,636,807 |
| 2022-09-07 | 4.070 | 4.070 | 4.040 | 4.060 | 3.746 | 6,715,945 |
| 2022-09-06 | 4.060 | 4.070 | 4.040 | 4.070 | 3.755 | 8,597,022 |
| 2022-09-05 | 4.010 | 4.080 | 4.000 | 4.060 | 3.746 | 13,305,914 |
| 2022-09-02 | 4.010 | 4.030 | 4.000 | 4.020 | 3.709 | 6,291,763 |
| 2022-09-01 | 3.990 | 4.050 | 3.990 | 4.010 | 3.700 | 9,801,248 |
| 2022-08-31 | 4.020 | 4.060 | 3.990 | 4.000 | 3.691 | 11,589,259 |
| 2022-08-30 | 3.990 | 4.010 | 3.960 | 4.010 | 3.700 | 7,622,950 |
| 2022-08-29 | 3.960 | 4.000 | 3.960 | 3.980 | 3.672 | 6,030,095 |
| 2022-08-26 | 4.000 | 4.010 | 3.980 | 3.980 | 3.672 | 7,335,941 |
| 2022-08-25 | 4.000 | 4.010 | 3.960 | 4.000 | 3.691 | 9,110,184 |
| 2022-08-24 | 4.040 | 4.050 | 3.980 | 3.990 | 3.682 | 13,486,198 |
| 2022-08-23 | 4.050 | 4.060 | 4.020 | 4.040 | 3.728 | 6,055,493 |
| 2022-08-22 | 4.060 | 4.070 | 4.040 | 4.050 | 3.737 | 5,969,506 |
| 2022-08-19 | 4.070 | 4.080 | 4.040 | 4.050 | 3.737 | 7,257,029 |
| 2022-08-18 | 4.080 | 4.090 | 4.050 | 4.060 | 3.746 | 8,674,596 |
| 2022-08-17 | 4.080 | 4.090 | 4.060 | 4.090 | 3.774 | 8,191,949 |
| 2022-08-16 | 4.080 | 4.100 | 4.070 | 4.080 | 3.765 | 6,462,645 |
| 2022-08-15 | 4.080 | 4.100 | 4.060 | 4.070 | 3.755 | 5,976,079 |
| 2022-08-12 | 4.110 | 4.110 | 4.080 | 4.090 | 3.774 | 8,596,270 |
| 2022-08-11 | 4.050 | 4.090 | 4.040 | 4.080 | 3.765 | 9,082,130 |
| 2022-08-10 | 4.030 | 4.060 | 4.020 | 4.040 | 3.728 | 5,856,056 |
| 2022-08-09 | 4.060 | 4.060 | 4.030 | 4.040 | 3.728 | 5,981,098 |
| 2022-08-08 | 4.050 | 4.070 | 4.030 | 4.060 | 3.746 | 7,391,106 |
| 2022-08-05 | 3.980 | 4.040 | 3.970 | 4.030 | 3.718 | 8,489,279 |
| 2022-08-04 | 3.980 | 4.000 | 3.930 | 3.970 | 3.663 | 9,927,462 |
| 2022-08-03 | 3.980 | 4.030 | 3.950 | 3.960 | 3.654 | 9,279,642 |
| 2022-08-02 | 4.080 | 4.090 | 3.930 | 3.980 | 3.672 | 22,607,927 |
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.