China Railway Construction-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	4.930	5.090	4.910	5.080	3.918	11,726,630
2023-02-17	4.880	4.930	4.880	4.920	3.795	3,996,500
2023-02-16	4.880	5.020	4.860	4.900	3.779	10,019,000
2023-02-15	4.960	4.970	4.860	4.870	3.756	3,903,500
2023-02-14	4.970	4.990	4.910	4.910	3.787	5,970,705
2023-02-13	4.900	5.010	4.890	4.960	3.826	10,674,850
2023-02-10	4.990	4.990	4.900	4.900	3.779	8,374,500
2023-02-09	4.970	4.990	4.920	4.990	3.849	2,351,000
2023-02-08	4.990	5.030	4.900	4.940	3.810	9,110,500
2023-02-07	4.920	5.030	4.920	4.990	3.849	3,103,065
2023-02-06	5.020	5.020	4.840	4.910	3.787	7,161,701
2023-02-03	5.070	5.090	5.020	5.040	3.887	6,642,386
2023-02-02	5.090	5.120	5.040	5.070	3.910	6,504,520
2023-02-01	4.980	5.100	4.980	5.090	3.926	12,776,000
2023-01-31	4.920	5.000	4.910	4.980	3.841	4,613,282
2023-01-30	5.050	5.060	4.910	4.970	3.833	11,371,500
2023-01-27	5.060	5.060	5.000	5.050	3.895	1,767,280
2023-01-26	5.030	5.090	5.030	5.050	3.895	4,938,182
2023-01-20	4.880	5.020	4.830	5.020	3.872	6,292,500
2023-01-19	4.880	4.900	4.840	4.870	3.756	1,056,500
2023-01-18	4.820	4.880	4.820	4.880	3.764	5,821,500
2023-01-17	4.870	4.870	4.810	4.840	3.733	5,729,500
2023-01-16	4.850	4.910	4.810	4.870	3.756	10,141,000
2023-01-13	4.840	4.850	4.770	4.830	3.725	9,121,635
2023-01-12	4.880	4.920	4.790	4.800	3.702	10,778,500
2023-01-11	4.860	4.930	4.830	4.860	3.748	8,535,878
2023-01-10	4.940	4.970	4.830	4.860	3.748	10,287,530
2023-01-09	4.930	4.980	4.910	4.930	3.802	4,128,857
2023-01-06	4.930	4.960	4.870	4.920	3.795	7,268,000
2023-01-05	5.000	5.010	4.870	4.900	3.779	10,111,000
2023-01-04	4.870	4.970	4.870	4.970	3.833	6,457,788
2023-01-03	4.700	4.890	4.630	4.890	3.772	8,706,700
2022-12-30	4.660	4.690	4.630	4.670	3.602	4,614,000
2022-12-29	4.650	4.680	4.600	4.620	3.563	8,263,680
2022-12-28	4.710	4.740	4.650	4.690	3.617	7,597,551
2022-12-23	4.700	4.720	4.660	4.670	3.602	5,949,000
2022-12-22	4.750	4.850	4.690	4.700	3.625	12,042,000
2022-12-21	4.710	4.820	4.710	4.730	3.648	5,173,601
2022-12-20	4.760	4.800	4.700	4.730	3.648	6,142,500
2022-12-19	4.920	5.000	4.750	4.760	3.671	11,801,240
2022-12-16	4.880	4.990	4.850	4.960	3.826	6,341,000
2022-12-15	4.950	4.970	4.850	4.880	3.764	8,330,500
2022-12-14	5.060	5.060	4.880	4.950	3.818	10,880,040
2022-12-13	5.060	5.080	4.920	5.010	3.864	10,757,650
2022-12-12	5.070	5.220	5.000	5.040	3.887	14,438,000
2022-12-09	5.090	5.140	4.970	5.090	3.926	13,509,540
2022-12-08	5.010	5.120	4.970	5.070	3.910	18,722,500
2022-12-07	5.190	5.280	4.950	4.950	3.818	29,675,270
2022-12-06	5.230	5.400	5.050	5.150	3.972	47,821,500
2022-12-05	4.700	5.250	4.700	5.250	4.049	73,394,766
2022-12-02	4.630	4.630	4.540	4.600	3.548	14,475,500
2022-12-01	4.820	4.820	4.600	4.620	3.563	22,368,180
2022-11-30	4.780	4.820	4.700	4.770	3.679	16,112,000
2022-11-29	4.680	4.820	4.650	4.760	3.671	25,506,600
2022-11-28	4.500	4.650	4.460	4.630	3.571	18,240,500
2022-11-25	4.390	4.630	4.380	4.570	3.525	31,600,230
2022-11-24	4.450	4.490	4.310	4.390	3.386	17,955,039
2022-11-23	4.340	4.600	4.310	4.490	3.463	57,437,500
2022-11-22	4.070	4.450	4.050	4.310	3.324	48,376,000
2022-11-21	4.100	4.120	4.050	4.070	3.139	2,769,707

← NewerPage 16 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.