China Railway Construction Heavy Industry Corp Ltd historical data
| 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 21 · 1,212 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.