China Railway Construction Heavy Industry Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 4.110 | 4.150 | 4.100 | 4.130 | 3.990 | 14,173,457 |
| 2025-04-21 | 4.120 | 4.150 | 4.100 | 4.110 | 3.971 | 14,961,378 |
| 2025-04-18 | 4.100 | 4.130 | 4.090 | 4.110 | 3.971 | 14,848,318 |
| 2025-04-17 | 4.120 | 4.150 | 4.110 | 4.110 | 3.971 | 13,816,277 |
| 2025-04-16 | 4.130 | 4.150 | 4.080 | 4.140 | 4.000 | 21,679,749 |
| 2025-04-15 | 4.130 | 4.140 | 4.090 | 4.120 | 3.980 | 17,853,793 |
| 2025-04-14 | 4.130 | 4.200 | 4.100 | 4.130 | 3.990 | 25,641,545 |
| 2025-04-11 | 4.110 | 4.130 | 4.050 | 4.100 | 3.961 | 32,185,011 |
| 2025-04-10 | 4.120 | 4.190 | 4.090 | 4.130 | 3.990 | 41,775,482 |
| 2025-04-09 | 4.020 | 4.110 | 3.920 | 4.100 | 3.961 | 40,209,387 |
| 2025-04-08 | 3.920 | 4.100 | 3.900 | 4.050 | 3.913 | 57,435,299 |
| 2025-04-07 | 4.150 | 4.180 | 3.810 | 3.870 | 3.739 | 62,259,178 |
| 2025-04-03 | 4.310 | 4.390 | 4.300 | 4.330 | 4.183 | 27,584,468 |
| 2025-04-02 | 4.280 | 4.360 | 4.250 | 4.340 | 4.193 | 33,887,758 |
| 2025-04-01 | 4.240 | 4.320 | 4.220 | 4.290 | 4.145 | 34,898,473 |
| 2025-03-31 | 4.250 | 4.310 | 4.210 | 4.240 | 4.096 | 33,037,444 |
| 2025-03-28 | 4.310 | 4.340 | 4.230 | 4.250 | 4.106 | 29,565,902 |
| 2025-03-27 | 4.360 | 4.410 | 4.300 | 4.320 | 4.174 | 37,306,661 |
| 2025-03-26 | 4.330 | 4.410 | 4.300 | 4.380 | 4.232 | 36,649,455 |
| 2025-03-25 | 4.310 | 4.440 | 4.290 | 4.350 | 4.203 | 40,737,299 |
| 2025-03-24 | 4.400 | 4.470 | 4.240 | 4.320 | 4.174 | 54,662,536 |
| 2025-03-21 | 4.290 | 4.470 | 4.290 | 4.370 | 4.222 | 60,477,443 |
| 2025-03-20 | 4.230 | 4.370 | 4.220 | 4.310 | 4.164 | 47,464,828 |
| 2025-03-19 | 4.260 | 4.270 | 4.220 | 4.240 | 4.096 | 16,968,200 |
| 2025-03-18 | 4.270 | 4.290 | 4.240 | 4.270 | 4.125 | 23,010,877 |
| 2025-03-17 | 4.210 | 4.290 | 4.210 | 4.260 | 4.116 | 35,218,121 |
| 2025-03-14 | 4.150 | 4.220 | 4.130 | 4.210 | 4.067 | 28,782,481 |
| 2025-03-13 | 4.180 | 4.200 | 4.110 | 4.140 | 4.000 | 29,390,802 |
| 2025-03-12 | 4.220 | 4.230 | 4.180 | 4.200 | 4.058 | 22,659,089 |
| 2025-03-11 | 4.160 | 4.220 | 4.130 | 4.210 | 4.067 | 29,862,456 |
| 2025-03-10 | 4.240 | 4.250 | 4.180 | 4.190 | 4.048 | 29,606,851 |
| 2025-03-07 | 4.210 | 4.270 | 4.190 | 4.240 | 4.096 | 41,747,414 |
| 2025-03-06 | 4.260 | 4.270 | 4.190 | 4.220 | 4.077 | 56,503,381 |
| 2025-03-05 | 4.160 | 4.280 | 4.150 | 4.260 | 4.116 | 56,264,528 |
| 2025-03-04 | 4.130 | 4.190 | 4.120 | 4.160 | 4.019 | 23,015,385 |
| 2025-03-03 | 4.110 | 4.220 | 4.110 | 4.140 | 4.000 | 40,895,177 |
| 2025-02-28 | 4.200 | 4.200 | 4.100 | 4.120 | 3.980 | 33,567,793 |
| 2025-02-27 | 4.200 | 4.220 | 4.140 | 4.210 | 4.067 | 31,654,108 |
| 2025-02-26 | 4.130 | 4.210 | 4.130 | 4.200 | 4.058 | 37,530,369 |
| 2025-02-25 | 4.160 | 4.180 | 4.090 | 4.130 | 3.990 | 25,500,672 |
| 2025-02-24 | 4.120 | 4.190 | 4.120 | 4.170 | 4.029 | 47,095,730 |
| 2025-02-21 | 4.070 | 4.120 | 4.050 | 4.120 | 3.980 | 29,997,706 |
| 2025-02-20 | 4.130 | 4.130 | 4.060 | 4.060 | 3.922 | 26,478,157 |
| 2025-02-19 | 4.050 | 4.130 | 4.030 | 4.120 | 3.980 | 35,389,503 |
| 2025-02-18 | 4.090 | 4.100 | 4.020 | 4.050 | 3.913 | 24,599,116 |
| 2025-02-17 | 4.100 | 4.120 | 4.060 | 4.090 | 3.951 | 27,472,902 |
| 2025-02-14 | 4.090 | 4.090 | 4.050 | 4.070 | 3.932 | 25,776,767 |
| 2025-02-13 | 4.130 | 4.150 | 4.070 | 4.080 | 3.942 | 27,753,655 |
| 2025-02-12 | 4.120 | 4.150 | 4.090 | 4.140 | 4.000 | 18,623,088 |
| 2025-02-11 | 4.150 | 4.150 | 4.090 | 4.130 | 3.990 | 20,662,587 |
| 2025-02-10 | 4.140 | 4.170 | 4.120 | 4.140 | 4.000 | 30,302,520 |
| 2025-02-07 | 4.110 | 4.170 | 4.100 | 4.140 | 4.000 | 38,718,860 |
| 2025-02-06 | 4.070 | 4.130 | 4.040 | 4.120 | 3.980 | 24,069,620 |
| 2025-02-05 | 4.110 | 4.120 | 4.050 | 4.080 | 3.942 | 21,939,483 |
| 2025-01-27 | 4.100 | 4.160 | 4.080 | 4.080 | 3.942 | 22,313,458 |
| 2025-01-24 | 4.060 | 4.130 | 4.040 | 4.100 | 3.961 | 23,632,983 |
| 2025-01-23 | 4.080 | 4.170 | 4.050 | 4.060 | 3.922 | 23,634,124 |
| 2025-01-22 | 4.080 | 4.090 | 4.020 | 4.060 | 3.922 | 24,917,330 |
| 2025-01-21 | 4.150 | 4.150 | 4.070 | 4.080 | 3.942 | 18,413,965 |
| 2025-01-20 | 4.170 | 4.240 | 4.100 | 4.110 | 3.971 | 24,789,672 |
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.