China Railway Construction-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	4.160	4.160	4.100	4.120	3.178	3,662,500
2022-11-17	4.180	4.180	4.080	4.150	3.201	3,750,500
2022-11-16	4.240	4.250	4.170	4.180	3.224	4,793,500
2022-11-15	4.210	4.230	4.150	4.220	3.255	10,888,500
2022-11-14	4.120	4.240	4.120	4.160	3.209	14,274,500
2022-11-11	4.050	4.100	4.000	4.070	3.139	11,071,430
2022-11-10	3.980	4.000	3.950	3.960	3.054	1,946,000
2022-11-09	4.000	4.060	3.970	4.000	3.085	5,567,500
2022-11-08	4.000	4.020	3.970	4.000	3.085	3,664,500
2022-11-07	3.930	4.030	3.900	3.990	3.077	11,217,750
2022-11-04	3.830	3.950	3.820	3.900	3.008	11,338,000
2022-11-03	3.820	3.860	3.820	3.820	2.946	3,036,012
2022-11-02	3.830	3.870	3.790	3.860	2.977	3,203,000
2022-11-01	3.780	3.820	3.760	3.820	2.946	9,867,100
2022-10-31	3.930	3.930	3.750	3.760	2.900	12,584,500
2022-10-28	4.020	4.020	3.900	3.920	3.023	5,697,500
2022-10-27	3.970	4.050	3.960	3.990	3.077	4,858,294
2022-10-26	3.930	3.980	3.920	3.930	3.031	4,272,143
2022-10-25	3.930	3.970	3.900	3.910	3.016	6,219,000
2022-10-24	4.130	4.150	3.900	3.930	3.031	5,353,965
2022-10-21	4.040	4.150	4.040	4.120	3.178	11,712,500
2022-10-20	4.050	4.050	4.000	4.030	3.108	3,892,603
2022-10-19	4.060	4.090	4.050	4.070	3.139	3,661,500
2022-10-18	4.030	4.060	4.020	4.050	3.124	3,389,000
2022-10-17	3.960	4.010	3.950	4.010	3.093	2,880,000
2022-10-14	3.950	4.010	3.940	3.970	3.062	4,540,500
2022-10-13	3.970	3.970	3.910	3.920	3.023	3,090,786
2022-10-12	3.960	3.990	3.920	3.960	3.054	5,334,000
2022-10-11	3.990	3.990	3.940	3.950	3.047	2,143,287
2022-10-10	3.950	4.000	3.940	3.960	3.054	6,154,823
2022-10-07	4.000	4.000	3.930	3.990	3.077	830,500
2022-10-06	4.050	4.050	3.990	4.020	3.101	326,263
2022-10-05	4.000	4.040	3.960	4.040	3.116	1,886,701
2022-10-03	4.050	4.050	3.880	3.900	3.008	3,834,000
2022-09-30	3.930	4.030	3.850	4.020	3.101	3,700,557
2022-09-29	4.120	4.120	3.900	3.930	3.031	6,275,000
2022-09-28	4.090	4.090	4.020	4.030	3.108	6,717,500
2022-09-27	4.110	4.130	4.060	4.120	3.178	6,880,357
2022-09-26	4.190	4.190	4.050	4.120	3.178	8,081,500
2022-09-23	4.190	4.240	4.170	4.190	3.232	5,911,000
2022-09-22	4.250	4.250	4.190	4.210	3.247	6,169,254
2022-09-21	4.290	4.300	4.250	4.260	3.286	3,907,000
2022-09-20	4.310	4.340	4.290	4.300	3.317	4,189,500
2022-09-19	4.320	4.330	4.290	4.310	3.324	3,805,300
2022-09-16	4.400	4.410	4.310	4.310	3.324	8,559,500
2022-09-15	4.440	4.460	4.390	4.410	3.401	6,775,500
2022-09-14	4.470	4.490	4.410	4.440	3.424	12,009,480
2022-09-13	4.530	4.570	4.500	4.510	3.478	5,103,581
2022-09-09	4.490	4.520	4.490	4.520	3.486	4,540,000
2022-09-08	4.480	4.520	4.470	4.480	3.455	5,113,000
2022-09-07	4.520	4.520	4.460	4.500	3.471	4,096,595
2022-09-06	4.530	4.530	4.490	4.500	3.471	4,513,500
2022-09-05	4.470	4.520	4.450	4.510	3.478	3,949,708
2022-09-02	4.520	4.540	4.450	4.470	3.448	5,062,000
2022-09-01	4.500	4.570	4.500	4.520	3.486	8,766,060
2022-08-31	4.470	4.530	4.460	4.500	3.471	5,179,000
2022-08-30	4.450	4.460	4.420	4.450	3.432	4,108,000
2022-08-29	4.430	4.430	4.400	4.430	3.417	3,944,500
2022-08-26	4.460	4.480	4.430	4.450	3.432	4,273,792
2022-08-25	4.470	4.470	4.420	4.460	3.440	1,722,447

← NewerPage 17 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.