China Railway Construction-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	4.490	4.500	4.420	4.420	3.409	4,260,000
2022-08-23	4.520	4.530	4.470	4.480	3.455	3,811,000
2022-08-22	4.460	4.520	4.460	4.500	3.471	2,696,000
2022-08-19	4.480	4.490	4.470	4.480	3.455	1,533,931
2022-08-18	4.470	4.500	4.460	4.470	3.448	3,912,000
2022-08-17	4.460	4.490	4.440	4.470	3.448	5,451,000
2022-08-16	4.440	4.470	4.410	4.440	3.424	3,836,500
2022-08-15	4.450	4.510	4.430	4.440	3.424	3,341,387
2022-08-12	4.430	4.480	4.410	4.450	3.432	4,563,495
2022-08-11	4.400	4.440	4.390	4.420	3.409	4,939,066
2022-08-10	4.430	4.440	4.360	4.400	3.394	3,925,000
2022-08-09	4.390	4.450	4.380	4.410	3.401	3,204,500
2022-08-08	4.370	4.420	4.370	4.390	3.386	4,760,500
2022-08-05	4.360	4.390	4.350	4.370	3.370	2,733,476
2022-08-04	4.360	4.400	4.320	4.360	3.363	9,418,000
2022-08-03	4.410	4.450	4.350	4.360	3.363	6,268,089
2022-08-02	4.450	4.450	4.320	4.410	3.401	12,384,500
2022-08-01	4.500	4.500	4.440	4.460	3.440	10,079,570
2022-07-29	4.590	4.590	4.490	4.500	3.471	7,890,500
2022-07-28	4.550	4.590	4.530	4.560	3.517	4,591,600
2022-07-27	4.540	4.550	4.510	4.540	3.502	5,519,000
2022-07-26	4.540	4.570	4.510	4.540	3.502	5,534,000
2022-07-25	4.550	4.550	4.510	4.540	3.502	4,532,000
2022-07-22	4.590	4.610	4.530	4.550	3.509	11,387,880
2022-07-21	4.610	4.610	4.550	4.570	3.525	9,615,500
2022-07-20	4.640	4.640	4.590	4.610	3.556	8,494,000
2022-07-19	4.640	4.650	4.580	4.610	3.556	7,672,113
2022-07-18	4.610	4.650	4.580	4.640	3.579	11,375,500
2022-07-15	4.970	4.970	4.860	4.860	3.526	12,062,050
2022-07-14	5.030	5.040	4.930	4.960	3.599	8,463,500
2022-07-13	5.040	5.060	4.990	5.020	3.642	6,310,000
2022-07-12	4.960	5.060	4.960	5.020	3.642	10,314,550
2022-07-11	4.980	5.000	4.920	4.980	3.613	6,693,500
2022-07-08	4.920	4.960	4.920	4.950	3.592	3,895,999
2022-07-07	4.900	4.920	4.890	4.900	3.555	2,743,500
2022-07-06	4.990	4.990	4.880	4.900	3.555	9,843,375
2022-07-05	4.950	5.020	4.940	4.990	3.621	9,913,083
2022-07-04	4.910	4.960	4.910	4.950	3.592	6,736,500
2022-06-30	4.920	4.930	4.880	4.910	3.562	7,092,700
2022-06-29	4.900	4.960	4.900	4.900	3.555	6,997,500
2022-06-28	4.880	4.930	4.840	4.900	3.555	10,895,500
2022-06-27	4.900	4.900	4.840	4.870	3.533	11,864,000
2022-06-24	4.950	4.950	4.850	4.860	3.526	15,416,580
2022-06-23	4.950	4.970	4.930	4.930	3.577	4,816,500
2022-06-22	4.960	4.990	4.930	4.950	3.592	5,567,838
2022-06-21	4.940	4.970	4.910	4.950	3.592	4,271,499
2022-06-20	4.910	4.930	4.890	4.910	3.562	4,120,500
2022-06-17	4.870	4.930	4.870	4.900	3.555	3,771,000
2022-06-16	5.020	5.030	4.890	4.890	3.548	6,872,000
2022-06-15	4.930	5.030	4.920	4.980	3.613	9,962,000
2022-06-14	4.900	4.950	4.870	4.930	3.577	6,891,500
2022-06-13	5.030	5.040	4.900	4.920	3.570	16,520,141
2022-06-10	5.070	5.080	5.050	5.070	3.679	7,387,653
2022-06-09	5.080	5.110	5.050	5.100	3.700	6,080,093
2022-06-08	5.100	5.140	5.050	5.080	3.686	9,301,843
2022-06-07	5.080	5.120	5.050	5.080	3.686	4,792,162
2022-06-06	5.170	5.170	5.050	5.090	3.693	15,193,950
2022-06-02	5.170	5.210	5.090	5.130	3.722	7,316,000
2022-06-01	5.160	5.180	5.120	5.140	3.729	3,875,500
2022-05-31	5.200	5.220	5.130	5.140	3.729	9,746,500

← NewerPage 18 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.