China Railway Construction Heavy Industry Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	3.940	4.010	3.940	3.990	3.990	16,854,542
2026-10-16	3.930	3.980	3.930	3.950	3.950	15,301,030
2026-10-15	3.970	3.990	3.900	3.920	3.920	20,234,086
2026-10-14	3.960	4.010	3.950	3.980	3.980	15,925,299
2026-10-13	3.960	3.990	3.930	3.970	3.970	15,463,781
2026-10-12	3.980	4.020	3.940	3.960	3.960	13,568,915
2026-10-09	3.950	4.000	3.950	3.970	3.970	14,811,752
2026-10-08	3.940	3.980	3.940	3.960	3.960	10,266,482
2026-09-30	3.930	3.970	3.920	3.950	3.950	11,178,581
2026-09-29	3.910	3.940	3.900	3.930	3.930	7,031,928
2026-09-28	3.920	3.950	3.890	3.910	3.910	10,336,416
2026-09-24	3.950	3.970	3.920	3.920	3.920	9,764,228
2026-09-23	3.980	4.020	3.960	3.960	3.960	9,602,435
2026-09-22	4.000	4.020	3.970	3.980	3.980	8,609,096
2026-09-21	3.960	4.010	3.950	4.000	4.000	9,610,630
2026-09-18	3.950	3.970	3.930	3.960	3.960	9,117,912
2026-09-17	3.930	3.960	3.910	3.940	3.940	9,219,645
2026-09-16	3.950	3.960	3.900	3.950	3.950	12,739,739
2026-09-15	3.990	4.000	3.950	3.960	3.960	10,061,444
2026-09-14	3.980	4.000	3.950	3.990	3.990	10,856,001
2026-09-11	4.050	4.050	3.980	3.990	3.990	20,551,682
2026-09-10	4.070	4.080	4.030	4.060	4.060	11,661,882
2026-09-09	4.060	4.090	4.050	4.070	4.070	11,588,701
2026-09-08	4.040	4.090	4.030	4.070	4.070	14,356,350
2026-09-07	4.050	4.060	4.030	4.040	4.040	11,789,325
2026-09-04	4.040	4.080	4.030	4.050	4.050	16,288,131
2026-09-03	4.030	4.050	4.010	4.030	4.030	13,225,106
2026-09-02	4.070	4.090	4.020	4.030	4.030	15,026,739
2026-09-01	4.040	4.100	4.030	4.080	4.080	20,001,308
2026-08-31	4.060	4.080	4.020	4.040	4.040	14,022,248
2026-08-28	4.070	4.090	4.050	4.070	4.070	14,020,079
2026-08-27	4.070	4.090	4.040	4.080	4.080	11,966,755
2026-08-26	4.050	4.110	4.050	4.090	4.090	10,227,679
2026-08-25	4.010	4.070	4.010	4.070	4.070	10,238,954
2026-08-24	4.050	4.070	4.010	4.020	4.020	14,573,309
2026-08-21	4.100	4.100	4.050	4.050	4.050	10,829,791
2026-08-20	4.080	4.130	4.080	4.100	4.100	14,168,588
2026-08-19	4.110	4.130	4.070	4.080	4.080	16,699,182
2026-08-18	4.130	4.140	4.110	4.120	4.120	11,912,623
2026-08-17	4.150	4.150	4.110	4.140	4.140	14,208,554
2026-08-14	4.160	4.180	4.140	4.140	4.140	8,804,766
2026-08-13	4.170	4.200	4.160	4.170	4.170	13,157,744
2026-08-12	4.170	4.190	4.160	4.180	4.180	11,136,158
2026-08-11	4.200	4.210	4.160	4.170	4.170	14,572,633
2026-08-10	4.160	4.220	4.150	4.220	4.220	17,408,676
2026-08-07	4.190	4.200	4.140	4.160	4.160	16,415,412
2026-08-06	4.280	4.300	4.230	4.250	4.166	18,011,751
2026-08-05	4.300	4.330	4.280	4.300	4.215	20,498,806
2026-08-04	4.370	4.380	4.300	4.310	4.225	24,284,570
2026-08-03	4.300	4.380	4.290	4.370	4.284	23,530,597
2026-07-31	4.300	4.320	4.260	4.300	4.215	24,035,785
2026-07-30	4.250	4.310	4.250	4.290	4.205	24,175,868
2026-07-29	4.180	4.290	4.170	4.270	4.186	29,978,923
2026-07-28	4.160	4.190	4.110	4.170	4.088	18,816,759
2026-07-27	4.140	4.190	4.130	4.180	4.097	14,309,241
2026-07-24	4.210	4.230	4.130	4.140	4.058	16,893,039
2026-07-23	4.150	4.240	4.150	4.230	4.146	19,285,180
2026-07-22	4.200	4.220	4.120	4.160	4.078	28,756,262
2026-07-21	4.180	4.290	4.180	4.230	4.146	34,112,944
2026-07-20	4.090	4.220	4.080	4.200	4.117	37,164,717

Page 1 of 5 · 242 trading daysOlder →

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.