China State Construction International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	9.530	9.710	9.440	9.700	7.576	8,063,089
2023-05-17	9.580	9.580	9.310	9.460	7.389	5,964,424
2023-05-16	9.740	9.740	9.400	9.490	7.412	4,426,498
2023-05-15	9.440	9.580	9.140	9.520	7.435	12,160,560
2023-05-12	9.910	9.910	9.380	9.420	7.357	9,034,978
2023-05-11	10.060	10.140	9.650	9.830	7.678	9,081,006
2023-05-10	10.240	10.300	9.920	9.970	7.787	7,569,379
2023-05-09	10.480	10.600	10.080	10.140	7.920	11,794,440
2023-05-08	10.460	10.740	10.400	10.460	8.170	8,618,877
2023-05-05	10.480	10.820	10.360	10.460	8.170	8,076,647
2023-05-04	9.980	10.580	9.980	10.480	8.185	14,243,180
2023-05-03	10.000	10.060	9.910	9.980	7.795	2,549,193
2023-05-02	9.710	10.080	9.690	10.020	7.826	9,833,493
2023-04-28	9.600	9.820	9.560	9.730	7.599	8,175,461
2023-04-27	9.450	9.660	9.390	9.620	7.514	3,494,227
2023-04-26	9.380	9.590	9.350	9.500	7.420	6,431,234
2023-04-25	9.460	9.570	9.390	9.500	7.420	8,802,924
2023-04-24	9.440	9.670	9.350	9.500	7.420	8,077,651
2023-04-21	9.400	9.840	9.310	9.440	7.373	11,085,870
2023-04-20	9.160	9.400	9.070	9.400	7.342	7,118,229
2023-04-19	9.130	9.250	9.090	9.160	7.154	6,410,032
2023-04-18	9.170	9.440	9.120	9.220	7.201	5,339,263
2023-04-17	9.090	9.370	9.090	9.370	7.318	8,685,854
2023-04-14	9.200	9.450	9.150	9.270	7.240	4,636,295
2023-04-13	9.140	9.210	9.000	9.180	7.170	6,495,962
2023-04-12	9.140	9.290	9.020	9.110	7.115	8,303,511
2023-04-11	9.120	9.120	8.910	9.090	7.100	1,848,818
2023-04-06	9.280	9.280	8.910	9.010	7.037	4,513,012
2023-04-04	8.940	9.260	8.750	9.200	7.185	5,897,385
2023-04-03	9.050	9.050	8.810	8.880	6.936	3,501,261
2023-03-31	8.920	9.000	8.820	8.880	6.936	5,589,481
2023-03-30	8.880	8.990	8.680	8.950	6.990	4,327,301
2023-03-29	9.010	9.160	8.830	8.860	6.920	5,301,948
2023-03-28	9.150	9.150	8.950	9.070	7.084	5,941,976
2023-03-27	9.200	9.200	8.950	9.030	7.053	5,907,468
2023-03-24	9.530	9.530	9.220	9.250	7.225	6,261,151
2023-03-23	9.260	9.540	9.250	9.400	7.342	8,408,000
2023-03-22	9.230	9.550	9.160	9.300	7.264	14,380,100
2023-03-21	9.590	9.610	9.200	9.200	7.185	7,663,918
2023-03-20	9.740	9.900	9.590	9.660	7.545	6,722,352
2023-03-17	9.550	9.830	9.540	9.720	7.592	10,129,750
2023-03-16	9.600	9.700	9.400	9.470	7.396	3,528,981
2023-03-15	9.430	9.740	9.300	9.660	7.545	6,370,012
2023-03-14	9.560	9.640	9.260	9.310	7.271	4,719,364
2023-03-13	9.180	9.650	9.180	9.560	7.467	8,169,986
2023-03-10	9.390	9.390	9.120	9.160	7.154	3,839,257
2023-03-09	9.680	9.680	9.340	9.390	7.334	7,014,640
2023-03-08	9.690	9.700	9.500	9.680	7.560	6,022,000
2023-03-07	9.710	9.960	9.570	9.700	7.576	6,442,715
2023-03-06	9.690	9.800	9.500	9.670	7.553	7,528,234
2023-03-03	9.360	9.750	9.240	9.690	7.568	8,542,438
2023-03-02	9.020	9.320	8.950	9.320	7.279	5,088,131
2023-03-01	9.140	9.140	8.950	9.020	7.045	4,867,138
2023-02-28	9.150	9.170	8.930	8.930	6.975	10,006,950
2023-02-27	9.220	9.230	8.960	9.040	7.061	3,888,836
2023-02-24	9.340	9.350	9.190	9.250	7.225	3,216,056
2023-02-23	9.470	9.530	9.350	9.390	7.334	4,038,824
2023-02-22	9.570	9.790	9.430	9.540	7.451	4,591,606
2023-02-21	9.720	9.870	9.510	9.570	7.474	3,620,828
2023-02-20	9.530	9.910	9.360	9.810	7.662	11,810,980

← NewerPage 15 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	0.3300 HKD
2026-06-17	0.2850 HKD
2025-09-16	0.3400 HKD
2025-06-19	0.2850 HKD
2024-09-16	0.3300 HKD
2024-06-17	0.2850 HKD
2023-09-14	0.2750 HKD
2023-06-19	0.2400 HKD
2022-09-15	0.2400 HKD
2022-06-20	0.2050 HKD
2021-09-15	0.2000 HKD
2021-06-17	0.1900 HKD
2020-09-18	0.1700 HKD
2020-06-15	0.1600 HKD
2019-09-17	0.1600 HKD
2019-06-06	0.1200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.