China Railway Construction-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	6.360	6.370	6.060	6.210	4.790	11,636,620
2023-05-18	6.180	6.460	6.180	6.330	4.882	10,813,000
2023-05-17	6.260	6.270	6.150	6.160	4.751	12,684,500
2023-05-16	6.470	6.480	6.220	6.270	4.836	17,135,000
2023-05-15	6.350	6.470	6.180	6.460	4.982	28,737,109
2023-05-12	6.800	6.880	6.330	6.360	4.905	31,890,650
2023-05-11	6.820	6.900	6.680	6.810	5.252	10,526,570
2023-05-10	6.860	6.860	6.660	6.820	5.260	16,741,619
2023-05-09	7.360	7.450	6.700	6.760	5.214	45,367,930
2023-05-08	7.240	7.460	7.200	7.250	5.592	23,334,660
2023-05-05	7.280	7.450	7.080	7.200	5.553	21,725,850
2023-05-04	6.930	7.280	6.800	7.270	5.607	37,505,199
2023-05-03	6.900	6.990	6.720	6.940	5.353	4,971,128
2023-05-02	7.070	7.100	6.880	6.930	5.345	5,418,002
2023-04-28	6.860	7.150	6.720	7.070	5.453	35,456,633
2023-04-27	6.550	6.880	6.510	6.850	5.283	30,832,830
2023-04-26	6.740	6.830	6.420	6.550	5.052	27,194,820
2023-04-25	6.770	6.950	6.600	6.840	5.276	29,605,949
2023-04-24	6.480	6.800	6.470	6.790	5.237	30,183,100
2023-04-21	6.560	6.840	6.420	6.480	4.998	34,375,328
2023-04-20	6.260	6.630	6.260	6.580	5.075	30,664,730
2023-04-19	6.350	6.480	6.290	6.300	4.859	19,624,311
2023-04-18	6.320	6.460	6.190	6.400	4.936	24,688,061
2023-04-17	6.120	6.360	6.100	6.300	4.859	19,837,400
2023-04-14	6.070	6.190	6.030	6.120	4.720	9,804,910
2023-04-13	6.040	6.100	5.960	6.050	4.666	7,569,080
2023-04-12	5.900	6.070	5.900	6.060	4.674	10,935,040
2023-04-11	5.880	5.980	5.810	5.920	4.566	10,329,080
2023-04-06	5.980	6.030	5.800	5.820	4.489	23,670,520
2023-04-04	5.630	6.030	5.630	5.940	4.581	37,536,480
2023-04-03	5.730	5.780	5.620	5.630	4.342	7,572,520
2023-03-31	5.650	5.720	5.560	5.690	4.389	11,562,000
2023-03-30	5.540	5.600	5.430	5.560	4.288	8,787,721
2023-03-29	5.650	5.680	5.460	5.490	4.234	19,385,020
2023-03-28	5.680	5.740	5.620	5.660	4.365	9,281,000
2023-03-27	5.660	5.680	5.560	5.580	4.304	13,038,500
2023-03-24	5.900	5.900	5.620	5.630	4.342	19,813,609
2023-03-23	5.760	6.000	5.760	5.890	4.543	16,891,500
2023-03-22	5.760	5.940	5.720	5.760	4.443	16,004,000
2023-03-21	5.970	5.970	5.730	5.750	4.435	20,556,320
2023-03-20	6.160	6.380	5.760	5.890	4.543	53,954,648
2023-03-17	5.890	6.170	5.840	6.060	4.674	40,562,000
2023-03-16	5.750	5.940	5.690	5.790	4.466	50,555,391
2023-03-15	5.490	5.870	5.460	5.740	4.427	49,781,434
2023-03-14	5.580	5.670	5.440	5.440	4.196	16,577,311
2023-03-13	5.260	5.590	5.260	5.580	4.304	27,404,699
2023-03-10	5.360	5.380	5.220	5.250	4.049	20,316,000
2023-03-09	5.580	5.620	5.440	5.440	4.196	10,964,700
2023-03-08	5.410	5.620	5.350	5.590	4.311	35,760,500
2023-03-07	5.490	5.650	5.430	5.460	4.211	35,491,301
2023-03-06	5.500	5.570	5.400	5.450	4.203	19,002,000
2023-03-03	5.270	5.540	5.270	5.530	4.265	61,664,660
2023-03-02	5.060	5.280	5.040	5.270	4.065	35,734,500
2023-03-01	4.940	5.080	4.940	5.070	3.910	12,900,090
2023-02-28	4.930	4.940	4.870	4.930	3.802	3,943,000
2023-02-27	4.940	4.950	4.870	4.920	3.795	6,360,000
2023-02-24	5.010	5.020	4.940	4.970	3.833	5,091,000
2023-02-23	5.040	5.070	5.000	5.020	3.872	4,724,322
2023-02-22	5.050	5.070	5.020	5.020	3.872	3,195,704
2023-02-21	5.080	5.130	5.030	5.060	3.903	7,072,685

← NewerPage 15 of 21 · 1,232 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.