China Railway Construction-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	5.280	5.300	5.170	5.180	4.226	3,679,000
2023-08-15	5.280	5.330	5.240	5.300	4.324	4,171,000
2023-08-14	5.280	5.280	5.150	5.240	4.275	8,126,500
2023-08-11	5.540	5.540	5.270	5.280	4.307	17,949,029
2023-08-10	5.550	5.570	5.470	5.500	4.487	7,877,500
2023-08-09	5.560	5.610	5.530	5.550	4.528	5,268,500
2023-08-08	5.550	5.650	5.540	5.560	4.536	5,580,074
2023-08-07	5.670	5.670	5.550	5.560	4.536	4,438,721
2023-08-04	5.740	5.750	5.660	5.670	4.625	3,252,000
2023-08-03	5.660	5.740	5.610	5.670	4.625	2,980,760
2023-08-02	5.790	5.860	5.640	5.670	4.625	6,166,000
2023-08-01	5.800	5.890	5.720	5.740	4.682	5,993,000
2023-07-31	5.680	5.960	5.670	5.800	4.731	9,658,879
2023-07-28	5.560	5.710	5.530	5.680	4.634	5,102,000
2023-07-27	5.680	5.680	5.550	5.600	4.568	3,952,500
2023-07-26	5.660	5.690	5.580	5.610	4.576	2,627,500
2023-07-25	5.360	5.680	5.360	5.650	4.609	10,265,500
2023-07-24	5.650	5.750	5.600	5.600	4.319	6,938,500
2023-07-21	5.650	5.690	5.590	5.690	4.389	5,997,876
2023-07-20	5.710	5.770	5.640	5.660	4.365	4,491,500
2023-07-19	5.760	5.760	5.670	5.710	4.404	9,743,000
2023-07-18	5.750	5.780	5.710	5.710	4.404	9,766,333
2023-07-14	5.710	5.810	5.710	5.770	4.450	4,353,000
2023-07-13	5.700	5.790	5.650	5.720	4.412	4,432,046
2023-07-12	5.700	5.800	5.630	5.670	4.373	5,401,000
2023-07-11	5.680	5.820	5.630	5.730	4.419	5,893,604
2023-07-10	5.600	5.690	5.590	5.660	4.365	4,138,000
2023-07-07	5.640	5.640	5.550	5.570	4.296	6,863,282
2023-07-06	5.740	5.780	5.630	5.640	4.350	8,057,000
2023-07-05	5.800	5.850	5.730	5.740	4.427	5,091,766
2023-07-04	5.920	5.920	5.750	5.800	4.473	9,393,927
2023-07-03	5.770	5.930	5.750	5.880	4.535	7,368,820
2023-06-30	5.730	5.800	5.690	5.760	4.443	3,749,000
2023-06-29	5.720	5.740	5.650	5.730	4.419	5,303,000
2023-06-28	5.840	5.840	5.630	5.740	4.427	4,657,680
2023-06-27	5.560	5.910	5.560	5.820	4.489	10,115,500
2023-06-26	5.690	5.750	5.510	5.560	4.288	9,725,000
2023-06-23	5.770	5.780	5.640	5.680	4.381	3,088,032
2023-06-21	5.800	5.830	5.710	5.770	4.450	6,181,320
2023-06-20	6.070	6.100	5.790	5.800	4.473	12,777,720
2023-06-19	6.160	6.160	5.950	6.100	4.705	10,603,000
2023-06-16	5.880	6.150	5.860	6.150	4.743	17,838,900
2023-06-15	5.970	6.000	5.800	5.830	4.497	19,834,500
2023-06-14	6.020	6.050	5.910	5.960	4.597	11,483,230
2023-06-13	6.130	6.200	5.970	5.970	4.605	7,927,843
2023-06-12	6.240	6.250	6.090	6.130	4.728	4,077,055
2023-06-09	6.200	6.330	6.170	6.210	4.790	9,095,500
2023-06-08	6.050	6.230	6.000	6.200	4.782	12,971,880
2023-06-07	5.940	6.060	5.910	6.050	4.666	7,089,769
2023-06-06	5.910	6.030	5.910	5.940	4.581	7,398,000
2023-06-05	6.020	6.060	5.870	5.890	4.543	7,673,343
2023-06-02	6.110	6.180	5.950	6.000	4.628	12,040,290
2023-06-01	6.070	6.170	5.960	6.040	4.659	4,902,500
2023-05-31	6.110	6.190	6.030	6.050	4.666	6,745,500
2023-05-30	6.040	6.370	6.020	6.170	4.759	20,545,109
2023-05-29	5.850	6.060	5.730	6.050	4.666	17,079,000
2023-05-25	5.870	5.870	5.680	5.790	4.466	15,333,230
2023-05-24	6.100	6.110	5.810	5.870	4.527	15,346,000
2023-05-23	6.140	6.220	6.060	6.100	4.705	5,099,426
2023-05-22	6.190	6.250	6.110	6.130	4.728	9,719,550

← NewerPage 14 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.