China Railway Construction-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	4.490	4.510	4.440	4.480	3.655	3,270,500
2023-11-13	4.470	4.480	4.410	4.480	3.655	3,500,003
2023-11-10	4.460	4.490	4.430	4.470	3.646	2,838,000
2023-11-09	4.480	4.510	4.440	4.490	3.663	1,866,500
2023-11-08	4.500	4.500	4.440	4.470	3.646	5,296,000
2023-11-07	4.600	4.610	4.480	4.480	3.655	6,845,379
2023-11-06	4.580	4.650	4.550	4.620	3.769	6,980,000
2023-11-03	4.530	4.580	4.520	4.550	3.712	4,810,200
2023-11-02	4.510	4.540	4.490	4.530	3.695	2,112,500
2023-11-01	4.550	4.550	4.480	4.500	3.671	4,719,000
2023-10-31	4.580	4.580	4.510	4.510	3.679	5,464,600
2023-10-30	4.580	4.630	4.540	4.590	3.744	5,031,000
2023-10-27	4.510	4.630	4.500	4.620	3.769	8,612,550
2023-10-26	4.500	4.530	4.440	4.500	3.671	7,024,565
2023-10-25	4.550	4.590	4.480	4.510	3.679	7,976,660
2023-10-24	4.430	4.460	4.400	4.440	3.622	7,100,245
2023-10-20	4.440	4.490	4.410	4.450	3.630	3,999,600
2023-10-19	4.480	4.500	4.450	4.450	3.630	4,301,460
2023-10-18	4.580	4.580	4.470	4.510	3.679	13,845,000
2023-10-17	4.550	4.590	4.540	4.590	3.744	4,520,000
2023-10-16	4.560	4.580	4.500	4.500	3.671	4,993,500
2023-10-13	4.610	4.640	4.510	4.530	3.695	10,594,500
2023-10-12	4.590	4.680	4.570	4.630	3.777	5,413,500
2023-10-11	4.540	4.590	4.490	4.530	3.695	14,185,350
2023-10-10	4.720	4.750	4.470	4.490	3.663	24,374,461
2023-10-09	4.760	4.780	4.700	4.700	3.834	1,195,103
2023-10-06	4.760	4.800	4.750	4.780	3.899	1,113,000
2023-10-05	4.690	4.750	4.690	4.750	3.875	492,500
2023-10-04	4.710	4.760	4.670	4.690	3.826	483,000
2023-10-03	4.830	4.840	4.680	4.740	3.867	750,085
2023-09-29	4.770	4.840	4.770	4.830	3.940	304,500
2023-09-28	4.780	4.810	4.760	4.770	3.891	3,276,000
2023-09-27	4.800	4.850	4.780	4.780	3.899	3,833,014
2023-09-26	4.860	4.870	4.770	4.790	3.908	4,455,000
2023-09-25	4.960	4.980	4.860	4.860	3.965	2,079,227
2023-09-22	4.880	4.960	4.830	4.950	4.038	4,545,500
2023-09-21	4.880	4.900	4.830	4.860	3.965	2,071,657
2023-09-20	4.850	4.930	4.820	4.890	3.989	1,736,500
2023-09-19	4.910	4.950	4.830	4.870	3.973	7,982,814
2023-09-18	4.920	4.990	4.880	4.930	4.022	8,851,500
2023-09-15	4.970	5.050	4.930	4.940	4.030	9,803,000
2023-09-14	4.920	4.970	4.910	4.960	4.046	4,596,800
2023-09-13	4.920	5.050	4.870	4.870	3.973	2,848,500
2023-09-12	4.920	4.930	4.860	4.890	3.989	2,985,334
2023-09-11	4.900	4.950	4.860	4.920	4.014	5,347,300
2023-09-07	4.920	4.990	4.850	4.910	4.005	5,129,008
2023-09-06	4.910	4.950	4.840	4.940	4.030	7,754,500
2023-09-05	4.950	4.990	4.870	4.930	4.022	9,127,500
2023-09-04	4.770	4.950	4.760	4.950	4.038	11,870,000
2023-08-31	4.710	4.770	4.710	4.720	3.850	5,967,000
2023-08-30	4.770	4.790	4.690	4.690	3.826	7,924,000
2023-08-29	4.730	4.780	4.670	4.760	3.883	15,976,000
2023-08-28	4.890	4.900	4.650	4.670	3.810	13,787,000
2023-08-25	4.690	4.690	4.580	4.630	3.777	19,385,221
2023-08-24	5.020	5.070	4.630	4.660	3.801	50,302,762
2023-08-23	5.120	5.160	4.960	4.980	4.063	10,863,000
2023-08-22	5.130	5.200	5.050	5.130	4.185	5,978,000
2023-08-21	5.200	5.250	5.100	5.120	4.177	5,121,542
2023-08-18	5.340	5.360	5.180	5.220	4.258	4,530,000
2023-08-17	5.160	5.330	5.150	5.320	4.340	5,938,236

← NewerPage 13 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.