China Railway Construction Heavy Industry Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 3.920 | 3.970 | 3.890 | 3.920 | 3.535 | 7,946,583 |
| 2022-05-05 | 3.950 | 4.030 | 3.930 | 3.990 | 3.598 | 9,613,007 |
| 2022-04-29 | 3.890 | 3.980 | 3.860 | 3.950 | 3.562 | 10,917,276 |
| 2022-04-28 | 3.890 | 3.900 | 3.820 | 3.850 | 3.472 | 6,750,812 |
| 2022-04-27 | 3.780 | 3.920 | 3.760 | 3.890 | 3.508 | 9,629,851 |
| 2022-04-26 | 3.940 | 3.950 | 3.770 | 3.790 | 3.418 | 11,417,179 |
| 2022-04-25 | 4.150 | 4.150 | 3.890 | 3.900 | 3.517 | 15,448,978 |
| 2022-04-22 | 4.180 | 4.210 | 4.120 | 4.180 | 3.770 | 7,465,711 |
| 2022-04-21 | 4.350 | 4.350 | 4.190 | 4.200 | 3.788 | 14,502,335 |
| 2022-04-20 | 4.390 | 4.410 | 4.340 | 4.350 | 3.923 | 7,728,668 |
| 2022-04-19 | 4.390 | 4.430 | 4.370 | 4.400 | 3.968 | 4,538,495 |
| 2022-04-18 | 4.380 | 4.410 | 4.360 | 4.390 | 3.959 | 5,604,718 |
| 2022-04-15 | 4.440 | 4.440 | 4.380 | 4.400 | 3.968 | 10,582,727 |
| 2022-04-14 | 4.460 | 4.490 | 4.430 | 4.440 | 4.004 | 9,358,852 |
| 2022-04-13 | 4.520 | 4.520 | 4.440 | 4.440 | 4.004 | 9,303,701 |
| 2022-04-12 | 4.540 | 4.540 | 4.430 | 4.520 | 4.076 | 10,041,097 |
| 2022-04-11 | 4.600 | 4.610 | 4.490 | 4.530 | 4.085 | 18,710,119 |
| 2022-04-08 | 4.470 | 4.620 | 4.470 | 4.590 | 4.139 | 25,058,592 |
| 2022-04-07 | 4.530 | 4.540 | 4.450 | 4.450 | 4.013 | 7,858,942 |
| 2022-04-06 | 4.430 | 4.560 | 4.430 | 4.530 | 4.085 | 11,935,299 |
| 2022-04-01 | 4.410 | 4.450 | 4.390 | 4.450 | 4.013 | 7,434,300 |
| 2022-03-31 | 4.430 | 4.460 | 4.410 | 4.420 | 3.986 | 7,679,048 |
| 2022-03-30 | 4.360 | 4.430 | 4.360 | 4.430 | 3.995 | 7,817,906 |
| 2022-03-29 | 4.400 | 4.400 | 4.340 | 4.350 | 3.923 | 5,227,709 |
| 2022-03-28 | 4.400 | 4.420 | 4.320 | 4.390 | 3.959 | 7,194,187 |
| 2022-03-25 | 4.440 | 4.460 | 4.390 | 4.400 | 3.968 | 7,168,482 |
| 2022-03-24 | 4.460 | 4.490 | 4.430 | 4.440 | 4.004 | 7,218,697 |
| 2022-03-23 | 4.510 | 4.530 | 4.480 | 4.490 | 4.049 | 5,689,295 |
| 2022-03-22 | 4.470 | 4.540 | 4.460 | 4.500 | 4.058 | 8,579,884 |
| 2022-03-21 | 4.490 | 4.520 | 4.440 | 4.480 | 4.040 | 10,216,942 |
| 2022-03-18 | 4.440 | 4.520 | 4.410 | 4.510 | 4.067 | 14,123,621 |
| 2022-03-17 | 4.450 | 4.510 | 4.430 | 4.430 | 3.995 | 11,598,176 |
| 2022-03-16 | 4.380 | 4.450 | 4.260 | 4.400 | 3.968 | 14,076,767 |
| 2022-03-15 | 4.600 | 4.610 | 4.310 | 4.310 | 3.887 | 25,318,836 |
| 2022-03-14 | 4.700 | 4.720 | 4.620 | 4.620 | 4.166 | 7,182,598 |
| 2022-03-11 | 4.680 | 4.720 | 4.600 | 4.700 | 4.239 | 10,790,866 |
| 2022-03-10 | 4.740 | 4.760 | 4.700 | 4.710 | 4.248 | 8,102,162 |
| 2022-03-09 | 4.800 | 4.850 | 4.500 | 4.670 | 4.211 | 20,960,280 |
| 2022-03-08 | 4.890 | 4.920 | 4.800 | 4.810 | 4.338 | 16,314,021 |
| 2022-03-07 | 4.930 | 4.950 | 4.880 | 4.900 | 4.419 | 14,361,824 |
| 2022-03-04 | 4.960 | 4.970 | 4.930 | 4.950 | 4.464 | 9,281,095 |
| 2022-03-03 | 4.970 | 4.980 | 4.950 | 4.960 | 4.473 | 10,435,141 |
| 2022-03-02 | 4.940 | 4.990 | 4.930 | 4.960 | 4.473 | 8,416,269 |
| 2022-03-01 | 4.940 | 4.970 | 4.930 | 4.960 | 4.473 | 15,387,717 |
| 2022-02-28 | 4.980 | 4.980 | 4.910 | 4.940 | 4.455 | 11,997,456 |
| 2022-02-25 | 4.970 | 5.020 | 4.960 | 4.980 | 4.491 | 11,989,381 |
| 2022-02-24 | 5.060 | 5.070 | 4.920 | 4.960 | 4.473 | 18,297,102 |
| 2022-02-23 | 5.040 | 5.080 | 5.020 | 5.070 | 4.572 | 9,669,587 |
| 2022-02-22 | 5.060 | 5.070 | 5.010 | 5.020 | 4.527 | 12,213,082 |
| 2022-02-21 | 5.080 | 5.090 | 5.050 | 5.070 | 4.572 | 11,186,208 |
| 2022-02-18 | 5.050 | 5.110 | 5.030 | 5.090 | 4.590 | 14,084,403 |
| 2022-02-17 | 5.070 | 5.070 | 5.040 | 5.060 | 4.563 | 8,876,229 |
| 2022-02-16 | 5.030 | 5.090 | 5.020 | 5.070 | 4.572 | 11,458,612 |
| 2022-02-15 | 4.980 | 5.020 | 4.980 | 5.010 | 4.518 | 5,249,128 |
| 2022-02-14 | 5.010 | 5.020 | 4.970 | 4.990 | 4.500 | 9,194,872 |
| 2022-02-11 | 5.060 | 5.080 | 5.010 | 5.020 | 4.527 | 12,149,899 |
| 2022-02-10 | 5.080 | 5.100 | 5.050 | 5.070 | 4.572 | 11,023,348 |
| 2022-02-09 | 5.070 | 5.090 | 5.050 | 5.080 | 4.581 | 11,671,123 |
| 2022-02-08 | 5.050 | 5.080 | 5.020 | 5.070 | 4.572 | 12,327,469 |
| 2022-02-07 | 4.930 | 5.070 | 4.930 | 5.040 | 4.545 | 18,340,429 |
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.