China Railway Construction Heavy Industry Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 5.450 | 5.780 | 5.450 | 5.700 | 5.587 | 120,131,547 |
| 2025-10-20 | 5.310 | 5.370 | 5.260 | 5.320 | 5.215 | 26,320,608 |
| 2025-10-17 | 5.470 | 5.480 | 5.280 | 5.290 | 5.185 | 39,989,246 |
| 2025-10-16 | 5.570 | 5.570 | 5.440 | 5.460 | 5.352 | 33,360,189 |
| 2025-10-15 | 5.520 | 5.590 | 5.480 | 5.570 | 5.460 | 38,850,698 |
| 2025-10-14 | 5.480 | 5.660 | 5.480 | 5.500 | 5.391 | 63,326,951 |
| 2025-10-13 | 5.430 | 5.490 | 5.330 | 5.480 | 5.372 | 46,194,935 |
| 2025-10-10 | 5.460 | 5.630 | 5.430 | 5.540 | 5.431 | 62,977,393 |
| 2025-10-09 | 5.370 | 5.530 | 5.360 | 5.480 | 5.372 | 38,352,725 |
| 2025-09-30 | 5.400 | 5.440 | 5.370 | 5.380 | 5.274 | 24,854,247 |
| 2025-09-29 | 5.280 | 5.410 | 5.250 | 5.390 | 5.284 | 35,723,489 |
| 2025-09-26 | 5.310 | 5.350 | 5.300 | 5.300 | 5.195 | 24,273,012 |
| 2025-09-25 | 5.400 | 5.410 | 5.330 | 5.330 | 5.225 | 29,845,438 |
| 2025-09-24 | 5.380 | 5.420 | 5.340 | 5.410 | 5.303 | 28,935,020 |
| 2025-09-23 | 5.370 | 5.400 | 5.230 | 5.400 | 5.293 | 46,449,246 |
| 2025-09-22 | 5.500 | 5.520 | 5.340 | 5.370 | 5.264 | 54,099,122 |
| 2025-09-19 | 5.430 | 5.680 | 5.410 | 5.500 | 5.391 | 70,750,091 |
| 2025-09-18 | 5.550 | 5.630 | 5.420 | 5.470 | 5.362 | 53,030,342 |
| 2025-09-17 | 5.530 | 5.600 | 5.510 | 5.560 | 5.450 | 31,186,446 |
| 2025-09-16 | 5.550 | 5.580 | 5.480 | 5.540 | 5.431 | 27,610,629 |
| 2025-09-15 | 5.540 | 5.650 | 5.530 | 5.540 | 5.431 | 33,933,150 |
| 2025-09-12 | 5.570 | 5.610 | 5.530 | 5.550 | 5.440 | 33,452,405 |
| 2025-09-11 | 5.480 | 5.570 | 5.450 | 5.570 | 5.460 | 35,743,581 |
| 2025-09-10 | 5.500 | 5.560 | 5.460 | 5.490 | 5.382 | 27,783,333 |
| 2025-09-09 | 5.560 | 5.600 | 5.490 | 5.510 | 5.401 | 34,898,470 |
| 2025-09-08 | 5.490 | 5.600 | 5.480 | 5.570 | 5.460 | 40,523,857 |
| 2025-09-05 | 5.460 | 5.530 | 5.390 | 5.510 | 5.401 | 39,746,740 |
| 2025-09-04 | 5.510 | 5.550 | 5.360 | 5.440 | 5.333 | 54,220,188 |
| 2025-09-03 | 5.650 | 5.670 | 5.480 | 5.500 | 5.391 | 46,926,154 |
| 2025-09-02 | 5.770 | 5.780 | 5.610 | 5.650 | 5.538 | 54,670,697 |
| 2025-09-01 | 5.730 | 5.840 | 5.730 | 5.760 | 5.646 | 38,723,051 |
| 2025-08-29 | 5.850 | 5.930 | 5.800 | 5.800 | 5.685 | 44,818,162 |
| 2025-08-28 | 5.770 | 5.850 | 5.660 | 5.840 | 5.725 | 66,106,551 |
| 2025-08-27 | 5.950 | 5.980 | 5.770 | 5.770 | 5.656 | 79,756,705 |
| 2025-08-26 | 6.020 | 6.050 | 5.960 | 5.970 | 5.852 | 56,623,686 |
| 2025-08-25 | 6.040 | 6.140 | 6.010 | 6.050 | 5.930 | 87,042,018 |
| 2025-08-22 | 6.100 | 6.110 | 5.980 | 6.050 | 5.930 | 82,746,234 |
| 2025-08-21 | 6.420 | 6.440 | 6.080 | 6.100 | 5.979 | 142,216,338 |
| 2025-08-20 | 6.030 | 6.370 | 5.990 | 6.320 | 6.195 | 164,254,058 |
| 2025-08-19 | 5.950 | 6.100 | 5.930 | 6.060 | 5.940 | 92,795,204 |
| 2025-08-18 | 5.900 | 6.020 | 5.880 | 5.980 | 5.862 | 91,897,343 |
| 2025-08-15 | 5.850 | 5.910 | 5.830 | 5.890 | 5.774 | 67,901,069 |
| 2025-08-14 | 6.000 | 6.030 | 5.850 | 5.860 | 5.744 | 80,008,239 |
| 2025-08-13 | 5.940 | 6.030 | 5.880 | 6.030 | 5.911 | 96,426,823 |
| 2025-08-12 | 6.050 | 6.060 | 5.890 | 5.920 | 5.803 | 97,971,734 |
| 2025-08-11 | 6.130 | 6.340 | 6.050 | 6.070 | 5.950 | 146,436,870 |
| 2025-08-08 | 5.760 | 6.210 | 5.750 | 6.160 | 6.038 | 236,280,159 |
| 2025-08-07 | 5.820 | 5.840 | 5.740 | 5.770 | 5.656 | 76,205,381 |
| 2025-08-06 | 5.920 | 5.920 | 5.840 | 5.890 | 5.690 | 81,262,551 |
| 2025-08-05 | 6.010 | 6.050 | 5.860 | 5.920 | 5.719 | 115,088,126 |
| 2025-08-04 | 6.040 | 6.160 | 5.970 | 6.010 | 5.806 | 110,266,108 |
| 2025-08-01 | 6.210 | 6.310 | 6.050 | 6.050 | 5.845 | 131,099,790 |
| 2025-07-31 | 6.430 | 6.550 | 6.260 | 6.270 | 6.057 | 182,078,597 |
| 2025-07-30 | 6.600 | 6.880 | 6.510 | 6.510 | 6.289 | 231,136,042 |
| 2025-07-29 | 6.410 | 6.890 | 6.220 | 6.750 | 6.521 | 326,571,577 |
| 2025-07-28 | 6.620 | 6.750 | 6.410 | 6.440 | 6.222 | 279,012,569 |
| 2025-07-25 | 7.360 | 7.400 | 6.560 | 6.570 | 6.347 | 445,191,284 |
| 2025-07-24 | 7.490 | 8.340 | 6.790 | 7.720 | 7.458 | 675,045,843 |
| 2025-07-23 | 7.120 | 7.120 | 7.120 | 7.120 | 6.879 | 49,336,633 |
| 2025-07-22 | 5.930 | 5.930 | 5.930 | 5.930 | 5.729 | 51,612,773 |
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.