China Railway Construction Heavy Industry Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 4.110 | 4.130 | 4.090 | 4.100 | 3.783 | 8,241,234 |
| 2022-07-29 | 4.180 | 4.190 | 4.110 | 4.120 | 3.802 | 10,243,873 |
| 2022-07-28 | 4.160 | 4.180 | 4.150 | 4.170 | 3.848 | 9,733,691 |
| 2022-07-27 | 4.140 | 4.160 | 4.130 | 4.150 | 3.829 | 8,775,865 |
| 2022-07-26 | 4.140 | 4.150 | 4.120 | 4.140 | 3.820 | 7,436,900 |
| 2022-07-25 | 4.140 | 4.160 | 4.110 | 4.130 | 3.811 | 8,836,487 |
| 2022-07-22 | 4.160 | 4.190 | 4.110 | 4.140 | 3.820 | 13,480,805 |
| 2022-07-21 | 4.210 | 4.260 | 4.160 | 4.160 | 3.838 | 17,548,948 |
| 2022-07-20 | 4.150 | 4.270 | 4.150 | 4.220 | 3.894 | 35,524,394 |
| 2022-07-19 | 4.120 | 4.130 | 4.080 | 4.110 | 3.792 | 10,430,707 |
| 2022-07-18 | 4.040 | 4.110 | 4.010 | 4.100 | 3.783 | 10,306,828 |
| 2022-07-15 | 4.110 | 4.120 | 4.020 | 4.030 | 3.718 | 15,427,031 |
| 2022-07-14 | 4.110 | 4.170 | 4.080 | 4.120 | 3.802 | 15,791,688 |
| 2022-07-13 | 4.080 | 4.120 | 4.070 | 4.100 | 3.783 | 9,415,447 |
| 2022-07-12 | 4.060 | 4.130 | 4.050 | 4.060 | 3.746 | 12,442,692 |
| 2022-07-11 | 4.070 | 4.080 | 4.040 | 4.070 | 3.755 | 10,530,338 |
| 2022-07-08 | 4.080 | 4.110 | 4.070 | 4.090 | 3.774 | 8,339,713 |
| 2022-07-07 | 4.030 | 4.090 | 4.030 | 4.060 | 3.746 | 8,635,967 |
| 2022-07-06 | 4.090 | 4.090 | 4.020 | 4.040 | 3.728 | 15,144,946 |
| 2022-07-05 | 4.120 | 4.130 | 4.060 | 4.080 | 3.765 | 15,513,544 |
| 2022-07-04 | 4.170 | 4.170 | 4.100 | 4.120 | 3.802 | 16,669,286 |
| 2022-07-01 | 4.070 | 4.180 | 4.060 | 4.150 | 3.829 | 31,440,941 |
| 2022-06-30 | 4.050 | 4.080 | 4.050 | 4.070 | 3.755 | 10,840,946 |
| 2022-06-29 | 4.120 | 4.130 | 4.050 | 4.050 | 3.737 | 19,291,848 |
| 2022-06-28 | 4.090 | 4.130 | 4.070 | 4.120 | 3.802 | 16,035,328 |
| 2022-06-27 | 4.100 | 4.110 | 4.070 | 4.100 | 3.783 | 14,108,560 |
| 2022-06-24 | 4.150 | 4.180 | 4.060 | 4.090 | 3.774 | 37,610,791 |
| 2022-06-23 | 4.150 | 4.160 | 4.110 | 4.150 | 3.829 | 17,783,379 |
| 2022-06-22 | 4.260 | 4.270 | 4.120 | 4.130 | 3.811 | 19,830,176 |
| 2022-06-21 | 4.260 | 4.310 | 4.240 | 4.250 | 3.921 | 8,141,547 |
| 2022-06-20 | 4.290 | 4.300 | 4.240 | 4.270 | 3.940 | 7,945,351 |
| 2022-06-17 | 4.300 | 4.300 | 4.220 | 4.280 | 3.949 | 8,847,097 |
| 2022-06-16 | 4.350 | 4.360 | 4.300 | 4.300 | 3.968 | 12,049,997 |
| 2022-06-15 | 4.240 | 4.420 | 4.240 | 4.330 | 3.995 | 24,479,211 |
| 2022-06-14 | 4.260 | 4.260 | 4.170 | 4.230 | 3.903 | 9,392,851 |
| 2022-06-13 | 4.280 | 4.300 | 4.250 | 4.260 | 3.931 | 8,329,137 |
| 2022-06-10 | 4.260 | 4.320 | 4.240 | 4.310 | 3.977 | 12,323,093 |
| 2022-06-09 | 4.340 | 4.380 | 4.310 | 4.330 | 3.905 | 10,878,900 |
| 2022-06-08 | 4.410 | 4.420 | 4.280 | 4.360 | 3.932 | 17,754,125 |
| 2022-06-07 | 4.470 | 4.480 | 4.380 | 4.390 | 3.959 | 27,027,193 |
| 2022-06-06 | 4.440 | 4.550 | 4.400 | 4.490 | 4.049 | 31,955,335 |
| 2022-06-02 | 4.250 | 4.500 | 4.230 | 4.470 | 4.031 | 45,271,998 |
| 2022-06-01 | 4.200 | 4.300 | 4.170 | 4.260 | 3.842 | 24,037,709 |
| 2022-05-31 | 4.040 | 4.340 | 4.010 | 4.270 | 3.851 | 43,546,496 |
| 2022-05-30 | 4.040 | 4.050 | 4.010 | 4.040 | 3.643 | 7,421,710 |
| 2022-05-27 | 4.070 | 4.070 | 4.010 | 4.030 | 3.634 | 11,975,716 |
| 2022-05-26 | 3.960 | 4.080 | 3.960 | 4.060 | 3.661 | 17,827,884 |
| 2022-05-25 | 3.900 | 3.950 | 3.900 | 3.950 | 3.562 | 6,299,357 |
| 2022-05-24 | 4.040 | 4.060 | 3.910 | 3.920 | 3.535 | 11,731,618 |
| 2022-05-23 | 4.030 | 4.050 | 4.010 | 4.040 | 3.643 | 7,364,620 |
| 2022-05-20 | 3.980 | 4.020 | 3.970 | 4.010 | 3.616 | 8,251,079 |
| 2022-05-19 | 3.960 | 3.980 | 3.930 | 3.980 | 3.589 | 6,714,478 |
| 2022-05-18 | 4.000 | 4.010 | 3.980 | 3.990 | 3.598 | 5,153,364 |
| 2022-05-17 | 4.030 | 4.030 | 3.970 | 3.990 | 3.598 | 7,235,015 |
| 2022-05-16 | 4.020 | 4.100 | 4.010 | 4.030 | 3.634 | 11,015,653 |
| 2022-05-13 | 3.980 | 4.010 | 3.970 | 3.990 | 3.598 | 7,649,169 |
| 2022-05-12 | 3.960 | 4.000 | 3.950 | 3.970 | 3.580 | 8,977,623 |
| 2022-05-11 | 3.960 | 4.040 | 3.960 | 3.970 | 3.580 | 20,290,468 |
| 2022-05-10 | 3.920 | 3.980 | 3.900 | 3.970 | 3.580 | 9,297,478 |
| 2022-05-09 | 3.910 | 3.970 | 3.910 | 3.940 | 3.553 | 6,847,433 |
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.