China Railway Construction Heavy Industry Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4.260 | 4.360 | 4.260 | 4.340 | 4.193 | 33,223,004 |
| 2024-10-24 | 4.340 | 4.340 | 4.260 | 4.280 | 4.135 | 22,150,052 |
| 2024-10-23 | 4.290 | 4.410 | 4.270 | 4.350 | 4.203 | 42,330,793 |
| 2024-10-22 | 4.310 | 4.310 | 4.250 | 4.280 | 4.135 | 26,597,434 |
| 2024-10-21 | 4.310 | 4.340 | 4.260 | 4.320 | 4.174 | 48,516,523 |
| 2024-10-18 | 4.210 | 4.380 | 4.130 | 4.310 | 4.164 | 56,972,329 |
| 2024-10-17 | 4.220 | 4.320 | 4.190 | 4.200 | 4.058 | 42,882,648 |
| 2024-10-16 | 4.110 | 4.280 | 4.090 | 4.200 | 4.058 | 40,839,312 |
| 2024-10-15 | 4.130 | 4.270 | 4.100 | 4.150 | 4.009 | 43,075,942 |
| 2024-10-14 | 4.160 | 4.180 | 4.070 | 4.150 | 4.009 | 37,644,842 |
| 2024-10-11 | 4.370 | 4.370 | 4.080 | 4.120 | 3.980 | 54,353,191 |
| 2024-10-10 | 4.250 | 4.580 | 4.210 | 4.370 | 4.222 | 87,268,176 |
| 2024-10-09 | 4.500 | 4.530 | 4.200 | 4.210 | 4.067 | 87,458,724 |
| 2024-10-08 | 4.950 | 4.960 | 4.400 | 4.630 | 4.473 | 139,984,338 |
| 2024-09-30 | 3.940 | 4.270 | 3.890 | 4.220 | 4.077 | 112,960,719 |
| 2024-09-27 | 3.750 | 3.810 | 3.710 | 3.800 | 3.671 | 30,560,328 |
| 2024-09-26 | 3.580 | 3.700 | 3.570 | 3.690 | 3.565 | 29,588,947 |
| 2024-09-25 | 3.560 | 3.670 | 3.550 | 3.590 | 3.468 | 35,967,624 |
| 2024-09-24 | 3.390 | 3.520 | 3.380 | 3.510 | 3.391 | 24,038,339 |
| 2024-09-23 | 3.370 | 3.390 | 3.350 | 3.380 | 3.265 | 9,020,335 |
| 2024-09-20 | 3.400 | 3.400 | 3.350 | 3.370 | 3.256 | 8,497,945 |
| 2024-09-19 | 3.360 | 3.420 | 3.340 | 3.400 | 3.285 | 11,403,394 |
| 2024-09-18 | 3.370 | 3.380 | 3.320 | 3.350 | 3.236 | 9,106,206 |
| 2024-09-13 | 3.380 | 3.400 | 3.360 | 3.360 | 3.246 | 9,128,965 |
| 2024-09-12 | 3.400 | 3.440 | 3.380 | 3.380 | 3.265 | 7,007,884 |
| 2024-09-11 | 3.410 | 3.420 | 3.370 | 3.390 | 3.275 | 7,673,596 |
| 2024-09-10 | 3.390 | 3.430 | 3.360 | 3.420 | 3.304 | 9,764,614 |
| 2024-09-09 | 3.420 | 3.430 | 3.380 | 3.380 | 3.265 | 10,652,446 |
| 2024-09-06 | 3.460 | 3.490 | 3.410 | 3.420 | 3.304 | 11,650,687 |
| 2024-09-05 | 3.460 | 3.480 | 3.430 | 3.450 | 3.333 | 10,776,388 |
| 2024-09-04 | 3.440 | 3.480 | 3.440 | 3.450 | 3.333 | 10,925,780 |
| 2024-09-03 | 3.400 | 3.480 | 3.400 | 3.460 | 3.343 | 18,701,742 |
| 2024-09-02 | 3.530 | 3.560 | 3.400 | 3.400 | 3.285 | 38,718,203 |
| 2024-08-30 | 3.500 | 3.590 | 3.490 | 3.540 | 3.420 | 19,052,210 |
| 2024-08-29 | 3.460 | 3.520 | 3.450 | 3.510 | 3.391 | 11,569,617 |
| 2024-08-28 | 3.500 | 3.520 | 3.470 | 3.470 | 3.352 | 11,842,135 |
| 2024-08-27 | 3.530 | 3.540 | 3.490 | 3.520 | 3.401 | 11,299,988 |
| 2024-08-26 | 3.530 | 3.580 | 3.520 | 3.530 | 3.410 | 13,396,356 |
| 2024-08-23 | 3.530 | 3.570 | 3.510 | 3.550 | 3.430 | 13,066,928 |
| 2024-08-22 | 3.620 | 3.640 | 3.540 | 3.550 | 3.430 | 16,922,007 |
| 2024-08-21 | 3.640 | 3.660 | 3.610 | 3.630 | 3.507 | 8,193,833 |
| 2024-08-20 | 3.700 | 3.700 | 3.630 | 3.640 | 3.517 | 14,926,271 |
| 2024-08-19 | 3.670 | 3.730 | 3.660 | 3.680 | 3.555 | 21,394,696 |
| 2024-08-16 | 3.700 | 3.710 | 3.640 | 3.650 | 3.526 | 21,471,565 |
| 2024-08-15 | 3.660 | 3.750 | 3.630 | 3.700 | 3.575 | 32,339,409 |
| 2024-08-14 | 3.660 | 3.850 | 3.640 | 3.720 | 3.594 | 56,507,054 |
| 2024-08-13 | 3.610 | 3.650 | 3.600 | 3.650 | 3.526 | 14,785,535 |
| 2024-08-12 | 3.610 | 3.630 | 3.580 | 3.620 | 3.497 | 12,215,160 |
| 2024-08-09 | 3.630 | 3.660 | 3.600 | 3.610 | 3.488 | 12,132,380 |
| 2024-08-08 | 3.660 | 3.660 | 3.610 | 3.630 | 3.507 | 13,773,811 |
| 2024-08-07 | 3.740 | 3.740 | 3.700 | 3.710 | 3.497 | 12,517,786 |
| 2024-08-06 | 3.720 | 3.740 | 3.690 | 3.730 | 3.516 | 16,786,918 |
| 2024-08-05 | 3.740 | 3.780 | 3.700 | 3.700 | 3.488 | 22,991,007 |
| 2024-08-02 | 3.760 | 3.810 | 3.750 | 3.760 | 3.544 | 19,327,059 |
| 2024-08-01 | 3.790 | 3.820 | 3.760 | 3.780 | 3.563 | 20,951,084 |
| 2024-07-31 | 3.720 | 3.790 | 3.700 | 3.780 | 3.563 | 26,802,436 |
| 2024-07-30 | 3.670 | 3.720 | 3.670 | 3.700 | 3.488 | 11,831,176 |
| 2024-07-29 | 3.720 | 3.720 | 3.670 | 3.680 | 3.469 | 15,810,812 |
| 2024-07-26 | 3.640 | 3.700 | 3.620 | 3.690 | 3.478 | 18,908,977 |
| 2024-07-25 | 3.580 | 3.660 | 3.570 | 3.630 | 3.422 | 13,974,083 |
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.