China Railway Construction-H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-30 | 4.820 | 4.840 | 4.760 | 4.770 | 3.461 | 6,703,500 |
| 2021-11-29 | 4.830 | 4.870 | 4.800 | 4.800 | 3.483 | 8,770,500 |
| 2021-11-26 | 5.000 | 5.000 | 4.880 | 4.910 | 3.562 | 5,801,536 |
| 2021-11-25 | 4.980 | 5.000 | 4.930 | 5.000 | 3.628 | 4,345,000 |
| 2021-11-24 | 4.980 | 4.990 | 4.930 | 4.990 | 3.621 | 3,910,500 |
| 2021-11-23 | 4.870 | 4.980 | 4.870 | 4.960 | 3.599 | 8,189,000 |
| 2021-11-22 | 4.880 | 4.930 | 4.860 | 4.860 | 3.526 | 5,996,588 |
| 2021-11-19 | 4.880 | 4.920 | 4.880 | 4.900 | 3.555 | 3,539,633 |
| 2021-11-18 | 4.930 | 4.930 | 4.870 | 4.880 | 3.541 | 2,305,012 |
| 2021-11-17 | 4.930 | 4.960 | 4.890 | 4.930 | 3.577 | 2,537,200 |
| 2021-11-16 | 4.930 | 4.940 | 4.870 | 4.900 | 3.555 | 2,419,500 |
| 2021-11-15 | 4.950 | 4.960 | 4.860 | 4.910 | 3.562 | 7,120,500 |
| 2021-11-12 | 4.940 | 4.980 | 4.900 | 4.950 | 3.592 | 3,085,500 |
| 2021-11-11 | 4.830 | 4.970 | 4.830 | 4.950 | 3.592 | 9,841,875 |
| 2021-11-10 | 4.870 | 4.890 | 4.800 | 4.870 | 3.533 | 8,012,000 |
| 2021-11-09 | 4.890 | 4.900 | 4.850 | 4.870 | 3.533 | 6,605,202 |
| 2021-11-08 | 4.900 | 4.930 | 4.860 | 4.890 | 3.548 | 6,363,178 |
| 2021-11-05 | 4.900 | 4.900 | 4.850 | 4.880 | 3.541 | 6,424,601 |
| 2021-11-04 | 4.910 | 4.940 | 4.860 | 4.900 | 3.555 | 10,041,700 |
| 2021-11-03 | 4.970 | 4.990 | 4.870 | 4.940 | 3.584 | 6,562,203 |
| 2021-11-02 | 5.050 | 5.090 | 4.910 | 4.970 | 3.606 | 11,630,500 |
| 2021-11-01 | 5.090 | 5.090 | 5.000 | 5.050 | 3.664 | 4,356,000 |
| 2021-10-29 | 5.060 | 5.090 | 4.990 | 5.090 | 3.693 | 2,955,000 |
| 2021-10-28 | 5.120 | 5.120 | 5.010 | 5.060 | 3.671 | 7,082,000 |
| 2021-10-27 | 5.200 | 5.230 | 5.070 | 5.120 | 3.715 | 9,973,000 |
| 2021-10-26 | 5.240 | 5.270 | 5.160 | 5.200 | 3.773 | 4,445,408 |
| 2021-10-25 | 5.200 | 5.250 | 5.170 | 5.230 | 3.795 | 4,522,094 |
| 2021-10-22 | 5.170 | 5.260 | 5.110 | 5.200 | 3.773 | 8,049,338 |
| 2021-10-21 | 5.190 | 5.190 | 5.130 | 5.190 | 3.766 | 6,317,406 |
← NewerPage 21 of 21 · 1,229 trading days
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.