China Railway Construction Heavy Industry Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-11-04 | 4.860 | 4.900 | 4.860 | 4.880 | 4.401 | 10,537,087 |
| 2021-11-03 | 4.920 | 4.920 | 4.840 | 4.870 | 4.392 | 16,652,677 |
| 2021-11-02 | 5.050 | 5.050 | 4.900 | 4.910 | 4.428 | 22,853,912 |
| 2021-11-01 | 5.050 | 5.060 | 5.000 | 5.040 | 4.545 | 12,758,004 |
| 2021-10-29 | 5.020 | 5.050 | 5.010 | 5.040 | 4.545 | 10,612,143 |
| 2021-10-28 | 5.190 | 5.200 | 4.990 | 5.010 | 4.518 | 29,793,083 |
| 2021-10-27 | 5.250 | 5.280 | 5.200 | 5.210 | 4.698 | 13,097,640 |
| 2021-10-26 | 5.200 | 5.320 | 5.200 | 5.240 | 4.726 | 19,378,485 |
| 2021-10-25 | 5.190 | 5.220 | 5.140 | 5.220 | 4.707 | 11,044,983 |
| 2021-10-22 | 5.230 | 5.240 | 5.170 | 5.180 | 4.671 | 14,559,381 |
| 2021-10-21 | 5.230 | 5.250 | 5.210 | 5.220 | 4.707 | 10,870,861 |
| 2021-10-20 | 5.260 | 5.260 | 5.220 | 5.230 | 4.716 | 11,257,976 |
| 2021-10-19 | 5.270 | 5.280 | 5.240 | 5.260 | 4.744 | 10,508,908 |
| 2021-10-18 | 5.300 | 5.300 | 5.210 | 5.270 | 4.753 | 13,714,184 |
| 2021-10-15 | 5.320 | 5.320 | 5.270 | 5.280 | 4.762 | 10,558,093 |
| 2021-10-14 | 5.350 | 5.350 | 5.290 | 5.310 | 4.789 | 9,474,712 |
← NewerPage 21 of 21 · 1,218 trading days
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.