China Railway Construction Heavy Industry Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 5.250 | 5.300 | 5.230 | 5.250 | 5.146 | 21,425,750 |
| 2026-01-14 | 5.370 | 5.400 | 5.250 | 5.280 | 5.176 | 39,780,079 |
| 2026-01-13 | 5.380 | 5.410 | 5.330 | 5.370 | 5.264 | 33,785,307 |
| 2026-01-12 | 5.350 | 5.400 | 5.290 | 5.380 | 5.274 | 36,808,299 |
| 2026-01-09 | 5.380 | 5.390 | 5.300 | 5.340 | 5.235 | 29,233,836 |
| 2026-01-08 | 5.250 | 5.380 | 5.250 | 5.340 | 5.235 | 39,224,097 |
| 2026-01-07 | 5.260 | 5.380 | 5.220 | 5.290 | 5.185 | 50,292,868 |
| 2026-01-06 | 5.140 | 5.280 | 5.140 | 5.260 | 5.156 | 31,229,224 |
| 2026-01-05 | 5.070 | 5.180 | 5.070 | 5.160 | 5.058 | 21,466,689 |
| 2025-12-31 | 5.120 | 5.140 | 5.060 | 5.070 | 4.970 | 21,107,264 |
| 2025-12-30 | 5.130 | 5.170 | 5.120 | 5.130 | 5.029 | 12,814,994 |
| 2025-12-29 | 5.210 | 5.220 | 5.130 | 5.140 | 5.038 | 20,408,998 |
| 2025-12-26 | 5.210 | 5.260 | 5.160 | 5.230 | 5.127 | 31,899,969 |
| 2025-12-25 | 5.080 | 5.220 | 5.050 | 5.190 | 5.087 | 37,866,262 |
| 2025-12-24 | 5.040 | 5.070 | 5.020 | 5.070 | 4.970 | 14,309,466 |
| 2025-12-23 | 5.040 | 5.060 | 5.020 | 5.040 | 4.940 | 11,192,983 |
| 2025-12-22 | 5.050 | 5.070 | 5.030 | 5.040 | 4.940 | 13,082,233 |
| 2025-12-19 | 4.960 | 5.050 | 4.960 | 5.050 | 4.950 | 20,498,729 |
| 2025-12-18 | 4.960 | 4.990 | 4.950 | 4.970 | 4.872 | 12,622,319 |
| 2025-12-17 | 4.920 | 4.980 | 4.890 | 4.970 | 4.872 | 20,579,620 |
| 2025-12-16 | 5.020 | 5.040 | 4.920 | 4.930 | 4.833 | 24,307,197 |
| 2025-12-15 | 5.060 | 5.080 | 5.020 | 5.020 | 4.921 | 13,947,162 |
| 2025-12-12 | 5.030 | 5.090 | 5.030 | 5.070 | 4.970 | 19,186,470 |
| 2025-12-11 | 5.050 | 5.080 | 5.020 | 5.030 | 4.931 | 17,716,048 |
| 2025-12-10 | 5.010 | 5.050 | 4.990 | 5.030 | 4.931 | 15,715,663 |
| 2025-12-09 | 5.070 | 5.090 | 5.010 | 5.010 | 4.911 | 14,047,426 |
| 2025-12-08 | 5.130 | 5.150 | 5.080 | 5.090 | 4.989 | 17,593,484 |
| 2025-12-05 | 5.040 | 5.110 | 5.020 | 5.110 | 5.009 | 21,016,407 |
| 2025-12-04 | 5.030 | 5.050 | 5.000 | 5.030 | 4.931 | 12,083,132 |
| 2025-12-03 | 5.050 | 5.060 | 5.000 | 5.030 | 4.931 | 14,019,338 |
| 2025-12-02 | 5.060 | 5.080 | 5.030 | 5.040 | 4.940 | 12,772,792 |
| 2025-12-01 | 4.980 | 5.080 | 4.970 | 5.080 | 4.980 | 22,547,116 |
| 2025-11-28 | 4.960 | 4.990 | 4.940 | 4.990 | 4.891 | 16,576,791 |
| 2025-11-27 | 4.990 | 4.990 | 4.960 | 4.960 | 4.862 | 14,705,875 |
| 2025-11-26 | 5.000 | 5.040 | 4.980 | 4.980 | 4.882 | 17,067,006 |
| 2025-11-25 | 5.030 | 5.050 | 5.000 | 5.010 | 4.911 | 16,069,324 |
| 2025-11-24 | 4.990 | 5.040 | 4.970 | 5.030 | 4.931 | 18,651,007 |
| 2025-11-21 | 5.080 | 5.080 | 4.980 | 4.980 | 4.882 | 27,090,703 |
| 2025-11-20 | 5.120 | 5.140 | 5.090 | 5.100 | 4.999 | 13,677,508 |
| 2025-11-19 | 5.120 | 5.170 | 5.080 | 5.110 | 5.009 | 18,319,168 |
| 2025-11-18 | 5.220 | 5.230 | 5.110 | 5.130 | 5.029 | 27,033,090 |
| 2025-11-17 | 5.270 | 5.280 | 5.210 | 5.220 | 5.117 | 22,420,389 |
| 2025-11-14 | 5.280 | 5.300 | 5.260 | 5.270 | 5.166 | 16,804,774 |
| 2025-11-13 | 5.280 | 5.300 | 5.260 | 5.290 | 5.185 | 19,852,191 |
| 2025-11-12 | 5.310 | 5.330 | 5.260 | 5.280 | 5.176 | 24,189,155 |
| 2025-11-11 | 5.310 | 5.340 | 5.300 | 5.330 | 5.225 | 20,094,016 |
| 2025-11-10 | 5.310 | 5.330 | 5.280 | 5.320 | 5.215 | 19,312,764 |
| 2025-11-07 | 5.300 | 5.340 | 5.280 | 5.310 | 5.205 | 20,686,488 |
| 2025-11-06 | 5.320 | 5.370 | 5.300 | 5.310 | 5.205 | 34,075,185 |
| 2025-11-05 | 5.260 | 5.340 | 5.250 | 5.320 | 5.215 | 19,363,643 |
| 2025-11-04 | 5.350 | 5.380 | 5.270 | 5.280 | 5.176 | 24,495,850 |
| 2025-11-03 | 5.350 | 5.360 | 5.310 | 5.360 | 5.254 | 24,068,347 |
| 2025-10-31 | 5.380 | 5.390 | 5.350 | 5.360 | 5.254 | 24,987,534 |
| 2025-10-30 | 5.460 | 5.480 | 5.360 | 5.380 | 5.274 | 38,856,915 |
| 2025-10-29 | 5.450 | 5.500 | 5.440 | 5.490 | 5.382 | 23,602,123 |
| 2025-10-28 | 5.560 | 5.560 | 5.440 | 5.450 | 5.342 | 39,102,921 |
| 2025-10-27 | 5.560 | 5.600 | 5.540 | 5.560 | 5.450 | 35,217,757 |
| 2025-10-24 | 5.620 | 5.640 | 5.510 | 5.550 | 5.440 | 47,863,265 |
| 2025-10-23 | 5.650 | 5.660 | 5.560 | 5.610 | 5.499 | 64,987,273 |
| 2025-10-22 | 5.700 | 5.930 | 5.640 | 5.750 | 5.636 | 121,975,092 |
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.