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
2026-07-17	4.130	4.200	4.060	4.080	3.999	25,556,810
2026-07-16	4.160	4.200	4.110	4.150	4.068	16,552,040
2026-07-15	4.110	4.190	4.080	4.170	4.088	18,432,235
2026-07-14	4.030	4.130	4.030	4.110	4.029	20,186,587
2026-07-13	4.110	4.120	4.030	4.040	3.960	21,287,372
2026-07-10	4.060	4.160	4.030	4.120	4.039	21,714,840
2026-07-09	4.050	4.090	4.020	4.070	3.990	18,414,039
2026-07-08	4.030	4.110	4.020	4.060	3.980	16,482,314
2026-07-07	4.170	4.220	4.050	4.050	3.970	17,810,372
2026-07-06	4.160	4.180	4.140	4.160	4.078	13,999,073
2026-07-03	4.080	4.180	4.070	4.160	4.078	21,217,975
2026-07-02	4.070	4.120	4.060	4.090	4.009	15,982,830
2026-07-01	4.010	4.110	4.010	4.070	3.990	19,490,120
2026-06-30	4.030	4.050	3.980	4.020	3.941	17,155,268
2026-06-29	4.000	4.080	3.930	4.040	3.960	22,813,790
2026-06-26	4.060	4.090	4.010	4.020	3.941	20,153,147
2026-06-25	4.110	4.130	4.040	4.070	3.990	17,305,476
2026-06-24	4.210	4.240	4.110	4.110	4.029	20,308,366
2026-06-23	4.280	4.330	4.220	4.220	4.137	14,998,327
2026-06-22	4.250	4.290	4.180	4.290	4.205	18,553,892
2026-06-18	4.330	4.340	4.250	4.260	4.176	13,643,237
2026-06-17	4.270	4.370	4.220	4.350	4.264	21,561,145
2026-06-16	4.320	4.350	4.250	4.260	4.176	15,201,611
2026-06-15	4.350	4.390	4.300	4.340	4.254	19,098,645
2026-06-12	4.190	4.300	4.180	4.280	4.195	19,485,741
2026-06-11	4.220	4.240	4.150	4.170	4.088	12,918,497
2026-06-10	4.260	4.280	4.190	4.240	4.156	16,462,892
2026-06-09	4.290	4.300	4.240	4.280	4.195	13,501,832
2026-06-08	4.300	4.390	4.240	4.280	4.195	20,435,389
2026-06-05	4.290	4.400	4.270	4.340	4.254	17,978,593
2026-06-04	4.340	4.360	4.280	4.290	4.205	15,302,138
2026-06-03	4.410	4.410	4.330	4.340	4.254	13,972,955
2026-06-02	4.470	4.500	4.400	4.410	4.323	13,473,317
2026-06-01	4.440	4.500	4.430	4.480	4.392	18,252,181
2026-05-29	4.450	4.500	4.440	4.450	4.362	18,725,726
2026-05-28	4.440	4.470	4.330	4.450	4.362	24,623,592
2026-05-27	4.380	4.490	4.350	4.440	4.352	27,469,835
2026-05-26	4.420	4.440	4.370	4.400	4.313	19,443,091
2026-05-25	4.470	4.540	4.410	4.420	4.333	19,299,535
2026-05-22	4.400	4.410	4.350	4.380	4.293	16,061,801
2026-05-21	4.450	4.510	4.390	4.390	4.303	17,475,898
2026-05-20	4.460	4.460	4.390	4.450	4.362	15,350,220
2026-05-19	4.510	4.530	4.430	4.460	4.372	17,096,318
2026-05-18	4.590	4.600	4.490	4.490	4.401	19,267,771
2026-05-15	4.640	4.670	4.580	4.610	4.519	18,191,403
2026-05-14	4.740	4.750	4.640	4.640	4.548	22,629,916
2026-05-13	4.740	4.770	4.730	4.750	4.656	15,613,045
2026-05-12	4.810	4.810	4.740	4.740	4.646	16,860,037
2026-05-11	4.790	4.840	4.780	4.810	4.715	20,030,010
2026-05-08	4.810	4.830	4.780	4.790	4.695	17,429,811
2026-05-07	4.750	4.850	4.730	4.820	4.725	27,879,028
2026-05-06	4.730	4.770	4.730	4.740	4.646	21,609,245
2026-04-30	4.760	4.770	4.720	4.730	4.637	19,100,389
2026-04-29	4.720	4.780	4.720	4.770	4.676	14,031,843
2026-04-28	4.760	4.790	4.740	4.770	4.676	14,224,421
2026-04-27	4.790	4.800	4.760	4.780	4.686	15,104,560
2026-04-24	4.830	4.840	4.790	4.800	4.705	14,300,285
2026-04-23	4.860	4.870	4.820	4.830	4.735	16,146,267
2026-04-22	4.870	4.880	4.850	4.870	4.774	13,407,617
2026-04-21	4.850	4.890	4.840	4.870	4.774	19,027,300

← NewerPage 2 of 3 · 121 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.