China Railway Construction-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	4.560	4.620	4.540	4.600	3.753	7,342,000
2024-02-07	4.590	4.650	4.540	4.540	3.704	8,324,320
2024-02-06	4.440	4.590	4.390	4.590	3.744	11,325,000
2024-02-05	4.520	4.520	4.400	4.410	3.598	8,847,500
2024-02-02	4.530	4.650	4.400	4.520	3.687	14,378,000
2024-02-01	4.580	4.590	4.460	4.500	3.671	9,363,400
2024-01-31	4.700	4.730	4.520	4.550	3.712	17,233,039
2024-01-30	4.740	4.840	4.670	4.700	3.834	18,895,000
2024-01-29	4.700	4.960	4.690	4.730	3.859	31,106,080
2024-01-26	4.670	4.750	4.610	4.650	3.793	14,736,000
2024-01-25	4.410	4.720	4.400	4.680	3.818	34,594,699
2024-01-24	4.170	4.400	4.130	4.390	3.581	14,390,700
2024-01-23	4.100	4.160	4.060	4.130	3.369	4,574,001
2024-01-22	4.210	4.240	4.060	4.070	3.320	9,002,666
2024-01-19	4.250	4.270	4.190	4.190	3.418	3,963,341
2024-01-18	4.230	4.250	4.180	4.240	3.459	4,901,500
2024-01-17	4.400	4.410	4.200	4.210	3.434	11,915,500
2024-01-16	4.430	4.460	4.390	4.400	3.589	2,979,850
2024-01-15	4.450	4.470	4.430	4.440	3.622	4,469,500
2024-01-12	4.490	4.500	4.440	4.450	3.630	1,941,703
2024-01-11	4.420	4.470	4.410	4.450	3.630	3,679,114
2024-01-10	4.440	4.470	4.380	4.420	3.606	3,873,500
2024-01-09	4.440	4.490	4.400	4.430	3.614	4,187,000
2024-01-08	4.570	4.590	4.430	4.440	3.622	5,030,259
2024-01-05	4.540	4.670	4.540	4.550	3.712	4,438,300
2024-01-04	4.580	4.580	4.530	4.570	3.728	1,807,000
2024-01-03	4.530	4.580	4.520	4.570	3.728	2,685,500
2024-01-02	4.620	4.640	4.520	4.550	3.712	3,650,500
2023-12-29	4.570	4.640	4.540	4.630	3.777	4,942,500
2023-12-28	4.420	4.570	4.420	4.560	3.720	5,546,500
2023-12-27	4.450	4.460	4.380	4.440	3.622	4,917,500
2023-12-22	4.440	4.470	4.400	4.430	3.614	5,998,500
2023-12-21	4.400	4.480	4.390	4.460	3.638	1,814,482
2023-12-20	4.370	4.440	4.370	4.410	3.598	1,976,430
2023-12-19	4.430	4.450	4.380	4.380	3.573	2,330,500
2023-12-18	4.430	4.490	4.410	4.420	3.606	3,394,790
2023-12-15	4.410	4.540	4.410	4.430	3.614	5,494,500
2023-12-14	4.410	4.470	4.400	4.400	3.589	2,118,482
2023-12-13	4.430	4.450	4.380	4.390	3.581	2,640,500
2023-12-12	4.370	4.470	4.370	4.430	3.614	5,892,418
2023-12-11	4.430	4.450	4.340	4.400	3.589	5,832,500
2023-12-08	4.460	4.510	4.430	4.430	3.614	1,291,500
2023-12-07	4.490	4.490	4.430	4.460	3.638	2,618,625
2023-12-06	4.420	4.500	4.420	4.460	3.638	2,906,500
2023-12-05	4.510	4.510	4.420	4.420	3.606	4,760,000
2023-12-04	4.540	4.570	4.510	4.530	3.695	2,304,500
2023-12-01	4.490	4.580	4.460	4.530	3.695	6,001,000
2023-11-30	4.360	4.520	4.340	4.490	3.663	9,508,102
2023-11-29	4.420	4.430	4.330	4.360	3.557	5,999,000
2023-11-28	4.440	4.460	4.400	4.400	3.589	7,708,500
2023-11-27	4.500	4.500	4.430	4.460	3.638	3,293,500
2023-11-24	4.510	4.510	4.480	4.500	3.671	2,096,500
2023-11-23	4.450	4.510	4.430	4.510	3.679	4,973,000
2023-11-22	4.490	4.500	4.440	4.450	3.630	4,488,500
2023-11-21	4.460	4.550	4.450	4.460	3.638	5,885,213
2023-11-20	4.440	4.480	4.430	4.450	3.630	6,143,000
2023-11-17	4.470	4.500	4.430	4.450	3.630	4,802,000
2023-11-16	4.560	4.570	4.470	4.490	3.663	6,158,500
2023-11-15	4.520	4.590	4.510	4.560	3.720	7,041,500
2023-11-14	4.490	4.510	4.440	4.480	3.655	3,270,500

← NewerPage 12 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-20	0.3449 HKD
2025-07-14	0.3282 HKD
2024-07-15	0.3842 HKD
2023-07-25	0.3054 HKD
2022-07-18	0.2881 HKD
2021-07-27	0.2761 HKD
2020-07-16	0.2297 HKD
2019-07-17	0.2386 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.