China Railway Construction Heavy Industry Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 4.840 | 4.860 | 4.820 | 4.850 | 4.754 | 16,364,227 |
| 2026-04-17 | 4.850 | 4.860 | 4.810 | 4.850 | 4.754 | 16,733,527 |
| 2026-04-16 | 4.860 | 4.880 | 4.820 | 4.850 | 4.754 | 23,514,836 |
| 2026-04-15 | 4.920 | 4.940 | 4.850 | 4.860 | 4.764 | 21,753,129 |
| 2026-04-14 | 4.900 | 4.920 | 4.870 | 4.920 | 4.823 | 17,636,631 |
| 2026-04-13 | 4.950 | 4.960 | 4.860 | 4.880 | 4.784 | 29,395,680 |
| 2026-04-10 | 4.990 | 5.030 | 4.970 | 4.980 | 4.882 | 18,220,349 |
| 2026-04-09 | 5.060 | 5.080 | 4.960 | 4.970 | 4.872 | 25,061,120 |
| 2026-04-08 | 5.040 | 5.090 | 5.020 | 5.090 | 4.989 | 31,801,569 |
| 2026-04-07 | 4.920 | 4.980 | 4.880 | 4.950 | 4.852 | 21,036,691 |
| 2026-04-03 | 5.010 | 5.030 | 4.880 | 4.880 | 4.784 | 29,505,186 |
| 2026-04-02 | 5.130 | 5.140 | 4.990 | 5.020 | 4.921 | 44,891,522 |
| 2026-04-01 | 5.380 | 5.390 | 5.140 | 5.140 | 5.038 | 78,184,560 |
| 2026-03-31 | 5.130 | 5.550 | 5.100 | 5.390 | 5.284 | 126,765,719 |
| 2026-03-30 | 4.860 | 5.390 | 4.760 | 5.130 | 5.029 | 67,049,641 |
| 2026-03-27 | 4.870 | 4.930 | 4.840 | 4.890 | 4.793 | 19,052,826 |
| 2026-03-26 | 4.990 | 5.110 | 4.890 | 4.900 | 4.803 | 35,708,128 |
| 2026-03-25 | 4.840 | 4.930 | 4.830 | 4.920 | 4.823 | 24,245,715 |
| 2026-03-24 | 4.820 | 4.840 | 4.740 | 4.830 | 4.735 | 22,104,176 |
| 2026-03-23 | 4.970 | 5.000 | 4.720 | 4.760 | 4.666 | 42,474,303 |
| 2026-03-20 | 5.150 | 5.190 | 5.020 | 5.020 | 4.921 | 30,338,115 |
| 2026-03-19 | 5.200 | 5.220 | 5.130 | 5.150 | 5.048 | 24,493,162 |
| 2026-03-18 | 5.290 | 5.300 | 5.170 | 5.240 | 5.136 | 43,255,802 |
| 2026-03-17 | 5.330 | 5.410 | 5.280 | 5.280 | 5.176 | 31,904,153 |
| 2026-03-16 | 5.590 | 5.600 | 5.310 | 5.330 | 5.225 | 70,530,613 |
| 2026-03-13 | 5.450 | 5.630 | 5.400 | 5.540 | 5.431 | 82,337,272 |
| 2026-03-12 | 5.430 | 5.460 | 5.370 | 5.430 | 5.323 | 39,407,397 |
| 2026-03-11 | 5.410 | 5.450 | 5.300 | 5.430 | 5.323 | 41,243,701 |
| 2026-03-10 | 5.330 | 5.450 | 5.330 | 5.370 | 5.264 | 32,238,940 |
| 2026-03-09 | 5.330 | 5.360 | 5.260 | 5.320 | 5.215 | 32,114,388 |
| 2026-03-06 | 5.230 | 5.410 | 5.190 | 5.360 | 5.254 | 40,078,101 |
| 2026-03-05 | 5.240 | 5.310 | 5.220 | 5.250 | 5.146 | 29,245,074 |
| 2026-03-04 | 5.230 | 5.290 | 5.160 | 5.180 | 5.078 | 31,741,134 |
| 2026-03-03 | 5.420 | 5.420 | 5.240 | 5.260 | 5.156 | 38,579,135 |
| 2026-03-02 | 5.320 | 5.470 | 5.320 | 5.430 | 5.323 | 39,565,111 |
| 2026-02-27 | 5.400 | 5.440 | 5.370 | 5.420 | 5.313 | 21,677,252 |
| 2026-02-26 | 5.380 | 5.420 | 5.360 | 5.410 | 5.303 | 21,968,287 |
| 2026-02-25 | 5.340 | 5.430 | 5.320 | 5.380 | 5.274 | 28,757,384 |
| 2026-02-24 | 5.240 | 5.350 | 5.230 | 5.330 | 5.225 | 29,509,790 |
| 2026-02-13 | 5.330 | 5.330 | 5.190 | 5.190 | 5.087 | 25,836,583 |
| 2026-02-12 | 5.330 | 5.380 | 5.310 | 5.340 | 5.235 | 18,802,656 |
| 2026-02-11 | 5.280 | 5.360 | 5.260 | 5.340 | 5.235 | 18,253,267 |
| 2026-02-10 | 5.320 | 5.330 | 5.280 | 5.290 | 5.185 | 14,994,165 |
| 2026-02-09 | 5.320 | 5.400 | 5.320 | 5.330 | 5.225 | 28,291,350 |
| 2026-02-06 | 5.230 | 5.300 | 5.200 | 5.220 | 5.117 | 18,468,687 |
| 2026-02-05 | 5.330 | 5.340 | 5.230 | 5.280 | 5.176 | 24,376,944 |
| 2026-02-04 | 5.240 | 5.350 | 5.230 | 5.350 | 5.244 | 29,426,318 |
| 2026-02-03 | 5.210 | 5.270 | 5.170 | 5.250 | 5.146 | 21,781,618 |
| 2026-02-02 | 5.210 | 5.290 | 5.180 | 5.180 | 5.078 | 42,746,263 |
| 2026-01-30 | 5.380 | 5.380 | 5.210 | 5.250 | 5.146 | 27,992,545 |
| 2026-01-29 | 5.400 | 5.410 | 5.320 | 5.350 | 5.244 | 26,516,024 |
| 2026-01-28 | 5.390 | 5.440 | 5.330 | 5.400 | 5.293 | 27,867,597 |
| 2026-01-27 | 5.440 | 5.450 | 5.330 | 5.380 | 5.274 | 35,349,582 |
| 2026-01-26 | 5.430 | 5.470 | 5.400 | 5.450 | 5.342 | 30,879,601 |
| 2026-01-23 | 5.450 | 5.470 | 5.420 | 5.450 | 5.342 | 22,390,976 |
| 2026-01-22 | 5.430 | 5.450 | 5.390 | 5.410 | 5.303 | 18,411,039 |
| 2026-01-21 | 5.350 | 5.460 | 5.330 | 5.440 | 5.333 | 40,282,167 |
| 2026-01-20 | 5.310 | 5.390 | 5.310 | 5.370 | 5.264 | 28,025,592 |
| 2026-01-19 | 5.380 | 5.400 | 5.300 | 5.310 | 5.205 | 33,717,977 |
| 2026-01-16 | 5.270 | 5.490 | 5.260 | 5.390 | 5.284 | 67,725,776 |
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.