China Railway Construction Heavy Industry Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 4.160 | 4.180 | 4.120 | 4.150 | 4.009 | 16,382,496 |
| 2025-01-16 | 4.170 | 4.240 | 4.130 | 4.150 | 4.009 | 24,280,750 |
| 2025-01-15 | 4.210 | 4.210 | 4.140 | 4.160 | 4.019 | 16,168,899 |
| 2025-01-14 | 4.080 | 4.220 | 4.060 | 4.210 | 4.067 | 30,327,878 |
| 2025-01-13 | 4.050 | 4.090 | 4.020 | 4.070 | 3.932 | 21,897,235 |
| 2025-01-10 | 4.090 | 4.140 | 4.070 | 4.070 | 3.932 | 18,914,915 |
| 2025-01-09 | 4.140 | 4.180 | 4.080 | 4.100 | 3.961 | 17,688,408 |
| 2025-01-08 | 4.200 | 4.200 | 4.060 | 4.150 | 4.009 | 27,341,855 |
| 2025-01-07 | 4.230 | 4.250 | 4.160 | 4.200 | 4.058 | 18,374,868 |
| 2025-01-06 | 4.230 | 4.260 | 4.190 | 4.240 | 4.096 | 27,569,479 |
| 2025-01-03 | 4.240 | 4.310 | 4.220 | 4.230 | 4.087 | 37,587,729 |
| 2025-01-02 | 4.370 | 4.410 | 4.200 | 4.230 | 4.087 | 35,758,040 |
| 2024-12-31 | 4.510 | 4.520 | 4.390 | 4.400 | 4.251 | 32,113,306 |
| 2024-12-30 | 4.500 | 4.540 | 4.450 | 4.500 | 4.347 | 31,743,455 |
| 2024-12-27 | 4.520 | 4.540 | 4.480 | 4.500 | 4.347 | 22,675,306 |
| 2024-12-26 | 4.500 | 4.560 | 4.480 | 4.510 | 4.357 | 22,098,584 |
| 2024-12-25 | 4.730 | 4.790 | 4.470 | 4.520 | 4.367 | 46,171,771 |
| 2024-12-24 | 4.520 | 4.670 | 4.500 | 4.610 | 4.454 | 30,487,346 |
| 2024-12-23 | 4.550 | 4.580 | 4.490 | 4.520 | 4.367 | 26,304,729 |
| 2024-12-20 | 4.620 | 4.630 | 4.540 | 4.560 | 4.405 | 20,549,471 |
| 2024-12-19 | 4.580 | 4.630 | 4.540 | 4.620 | 4.463 | 19,652,308 |
| 2024-12-18 | 4.550 | 4.690 | 4.540 | 4.620 | 4.463 | 31,876,034 |
| 2024-12-17 | 4.670 | 4.670 | 4.530 | 4.550 | 4.396 | 33,690,427 |
| 2024-12-16 | 4.700 | 4.720 | 4.620 | 4.640 | 4.483 | 22,747,707 |
| 2024-12-13 | 4.780 | 4.790 | 4.690 | 4.700 | 4.541 | 32,938,334 |
| 2024-12-12 | 4.840 | 4.850 | 4.780 | 4.800 | 4.637 | 30,483,999 |
| 2024-12-11 | 4.830 | 4.860 | 4.800 | 4.830 | 4.666 | 24,560,514 |
| 2024-12-10 | 4.960 | 4.990 | 4.810 | 4.820 | 4.657 | 34,027,951 |
| 2024-12-09 | 4.890 | 4.910 | 4.820 | 4.840 | 4.676 | 23,500,923 |
| 2024-12-06 | 4.790 | 4.900 | 4.780 | 4.890 | 4.724 | 32,202,258 |
| 2024-12-05 | 4.820 | 4.860 | 4.760 | 4.780 | 4.618 | 29,251,990 |
| 2024-12-04 | 4.880 | 4.890 | 4.820 | 4.850 | 4.686 | 20,027,449 |
| 2024-12-03 | 4.900 | 4.910 | 4.830 | 4.880 | 4.715 | 21,054,570 |
| 2024-12-02 | 4.770 | 4.930 | 4.760 | 4.890 | 4.724 | 40,525,814 |
| 2024-11-29 | 4.770 | 4.840 | 4.730 | 4.760 | 4.599 | 21,776,968 |
| 2024-11-28 | 4.770 | 4.830 | 4.730 | 4.770 | 4.608 | 20,646,825 |
| 2024-11-27 | 4.710 | 4.780 | 4.570 | 4.780 | 4.618 | 34,553,298 |
| 2024-11-26 | 4.750 | 4.780 | 4.690 | 4.720 | 4.560 | 22,658,870 |
| 2024-11-25 | 4.770 | 4.840 | 4.720 | 4.770 | 4.608 | 26,890,754 |
| 2024-11-22 | 4.910 | 5.000 | 4.780 | 4.790 | 4.628 | 35,675,920 |
| 2024-11-21 | 4.880 | 4.970 | 4.870 | 4.930 | 4.763 | 31,645,544 |
| 2024-11-20 | 4.840 | 4.910 | 4.820 | 4.900 | 4.734 | 36,516,963 |
| 2024-11-19 | 4.790 | 4.900 | 4.780 | 4.870 | 4.705 | 41,845,750 |
| 2024-11-18 | 4.840 | 5.030 | 4.780 | 4.820 | 4.657 | 62,970,979 |
| 2024-11-15 | 4.780 | 4.920 | 4.730 | 4.840 | 4.676 | 64,065,187 |
| 2024-11-14 | 4.920 | 4.960 | 4.760 | 4.780 | 4.618 | 50,805,750 |
| 2024-11-13 | 4.880 | 4.960 | 4.860 | 4.910 | 4.744 | 52,247,712 |
| 2024-11-12 | 4.980 | 4.990 | 4.890 | 4.920 | 4.753 | 62,742,401 |
| 2024-11-11 | 5.020 | 5.070 | 4.930 | 4.950 | 4.782 | 55,370,373 |
| 2024-11-08 | 5.120 | 5.150 | 5.000 | 5.020 | 4.850 | 48,639,647 |
| 2024-11-07 | 4.870 | 5.090 | 4.860 | 5.050 | 4.879 | 62,351,792 |
| 2024-11-06 | 4.970 | 5.010 | 4.810 | 4.920 | 4.753 | 69,922,879 |
| 2024-11-05 | 4.710 | 4.970 | 4.670 | 4.940 | 4.773 | 85,802,299 |
| 2024-11-04 | 4.570 | 4.700 | 4.510 | 4.680 | 4.521 | 51,964,485 |
| 2024-11-01 | 4.480 | 4.600 | 4.460 | 4.530 | 4.376 | 63,862,293 |
| 2024-10-31 | 4.330 | 4.530 | 4.320 | 4.460 | 4.309 | 57,170,701 |
| 2024-10-30 | 4.320 | 4.380 | 4.290 | 4.310 | 4.164 | 24,637,621 |
| 2024-10-29 | 4.410 | 4.430 | 4.300 | 4.320 | 4.174 | 30,757,398 |
| 2024-10-28 | 4.360 | 4.410 | 4.320 | 4.390 | 4.241 | 31,854,539 |
| 2024-10-25 | 4.260 | 4.360 | 4.260 | 4.340 | 4.193 | 33,223,004 |
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.