China Railway Construction Heavy Industry Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 4.870 | 4.910 | 4.850 | 4.870 | 4.392 | 9,486,272 |
| 2022-01-27 | 4.940 | 4.960 | 4.840 | 4.860 | 4.383 | 13,722,429 |
| 2022-01-26 | 4.930 | 4.980 | 4.920 | 4.940 | 4.455 | 8,329,692 |
| 2022-01-25 | 5.030 | 5.040 | 4.900 | 4.910 | 4.428 | 19,570,711 |
| 2022-01-24 | 5.050 | 5.090 | 5.010 | 5.040 | 4.545 | 12,032,129 |
| 2022-01-21 | 5.120 | 5.140 | 5.040 | 5.060 | 4.563 | 19,617,528 |
| 2022-01-20 | 5.180 | 5.200 | 5.130 | 5.130 | 4.626 | 14,875,332 |
| 2022-01-19 | 5.200 | 5.220 | 5.140 | 5.170 | 4.662 | 15,163,670 |
| 2022-01-18 | 5.160 | 5.250 | 5.130 | 5.210 | 4.698 | 19,688,660 |
| 2022-01-17 | 5.130 | 5.180 | 5.120 | 5.160 | 4.653 | 11,917,594 |
| 2022-01-14 | 5.170 | 5.200 | 5.110 | 5.140 | 4.635 | 17,238,805 |
| 2022-01-13 | 5.210 | 5.250 | 5.180 | 5.180 | 4.671 | 13,807,895 |
| 2022-01-12 | 5.280 | 5.280 | 5.190 | 5.220 | 4.707 | 23,940,003 |
| 2022-01-11 | 5.330 | 5.360 | 5.250 | 5.250 | 4.735 | 28,521,524 |
| 2022-01-10 | 5.260 | 5.340 | 5.230 | 5.300 | 4.780 | 43,445,400 |
| 2022-01-07 | 5.130 | 5.280 | 5.120 | 5.210 | 4.698 | 40,631,968 |
| 2022-01-06 | 5.060 | 5.140 | 5.060 | 5.120 | 4.617 | 18,730,410 |
| 2022-01-05 | 5.120 | 5.120 | 5.060 | 5.080 | 4.581 | 15,718,362 |
| 2022-01-04 | 5.080 | 5.140 | 5.060 | 5.120 | 4.617 | 15,327,899 |
| 2021-12-31 | 5.050 | 5.090 | 5.040 | 5.070 | 4.572 | 10,625,844 |
| 2021-12-30 | 5.040 | 5.070 | 5.030 | 5.050 | 4.554 | 10,816,679 |
| 2021-12-29 | 5.060 | 5.070 | 5.030 | 5.040 | 4.545 | 11,196,394 |
| 2021-12-28 | 5.090 | 5.090 | 5.040 | 5.060 | 4.563 | 13,462,491 |
| 2021-12-27 | 5.080 | 5.110 | 5.070 | 5.090 | 4.590 | 11,837,436 |
| 2021-12-24 | 5.160 | 5.170 | 5.070 | 5.090 | 4.590 | 18,659,044 |
| 2021-12-23 | 5.150 | 5.170 | 5.140 | 5.140 | 4.635 | 14,983,910 |
| 2021-12-22 | 5.260 | 5.260 | 5.160 | 5.170 | 4.662 | 32,511,437 |
| 2021-12-21 | 5.170 | 5.250 | 5.160 | 5.250 | 4.735 | 20,230,185 |
| 2021-12-20 | 5.130 | 5.240 | 5.130 | 5.190 | 4.680 | 21,729,829 |
| 2021-12-17 | 5.190 | 5.210 | 5.160 | 5.160 | 4.653 | 15,282,373 |
| 2021-12-16 | 5.180 | 5.210 | 5.160 | 5.190 | 4.680 | 12,426,946 |
| 2021-12-15 | 5.160 | 5.190 | 5.130 | 5.160 | 4.653 | 12,557,581 |
| 2021-12-14 | 5.160 | 5.170 | 5.120 | 5.140 | 4.635 | 19,741,055 |
| 2021-12-13 | 5.200 | 5.310 | 5.200 | 5.210 | 4.698 | 17,998,242 |
| 2021-12-10 | 5.290 | 5.290 | 5.170 | 5.190 | 4.680 | 26,183,071 |
| 2021-12-09 | 5.340 | 5.350 | 5.270 | 5.290 | 4.771 | 20,219,682 |
| 2021-12-08 | 5.250 | 5.420 | 5.200 | 5.330 | 4.807 | 42,382,122 |
| 2021-12-07 | 5.120 | 5.260 | 5.120 | 5.240 | 4.726 | 39,844,945 |
| 2021-12-06 | 5.180 | 5.190 | 5.090 | 5.100 | 4.599 | 20,349,773 |
| 2021-12-03 | 5.140 | 5.210 | 5.110 | 5.180 | 4.671 | 30,200,342 |
| 2021-12-02 | 5.040 | 5.180 | 5.020 | 5.120 | 4.617 | 29,765,987 |
| 2021-12-01 | 5.010 | 5.040 | 5.000 | 5.040 | 4.545 | 11,599,018 |
| 2021-11-30 | 5.000 | 5.050 | 4.990 | 5.020 | 4.527 | 9,777,593 |
| 2021-11-29 | 5.000 | 5.010 | 4.970 | 4.990 | 4.500 | 11,210,394 |
| 2021-11-26 | 5.100 | 5.110 | 5.050 | 5.050 | 4.554 | 10,903,211 |
| 2021-11-25 | 5.140 | 5.160 | 5.100 | 5.110 | 4.608 | 13,766,288 |
| 2021-11-24 | 5.140 | 5.160 | 5.110 | 5.130 | 4.626 | 12,466,383 |
| 2021-11-23 | 5.130 | 5.190 | 5.100 | 5.140 | 4.635 | 18,677,160 |
| 2021-11-22 | 4.950 | 5.180 | 4.950 | 5.140 | 4.635 | 40,620,556 |
| 2021-11-19 | 4.940 | 4.980 | 4.920 | 4.950 | 4.464 | 12,640,100 |
| 2021-11-18 | 4.990 | 4.990 | 4.950 | 4.950 | 4.464 | 11,433,456 |
| 2021-11-17 | 4.970 | 4.990 | 4.950 | 4.990 | 4.500 | 9,674,129 |
| 2021-11-16 | 5.030 | 5.040 | 4.970 | 4.980 | 4.491 | 13,843,202 |
| 2021-11-15 | 4.990 | 5.040 | 4.970 | 5.030 | 4.536 | 13,146,368 |
| 2021-11-12 | 5.000 | 5.020 | 4.980 | 5.000 | 4.509 | 10,472,085 |
| 2021-11-11 | 4.930 | 5.040 | 4.920 | 5.010 | 4.518 | 15,336,044 |
| 2021-11-10 | 4.940 | 4.950 | 4.880 | 4.930 | 4.446 | 9,909,782 |
| 2021-11-09 | 4.940 | 4.970 | 4.920 | 4.940 | 4.455 | 9,552,362 |
| 2021-11-08 | 4.870 | 5.000 | 4.850 | 4.960 | 4.473 | 17,932,765 |
| 2021-11-05 | 4.880 | 4.890 | 4.850 | 4.860 | 4.383 | 11,407,202 |
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.