China State Construction International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	9.740	9.740	9.260	9.290	6.891	11,309,360
2022-05-27	9.760	9.830	9.510	9.650	7.158	5,887,802
2022-05-26	9.570	9.740	9.530	9.720	7.210	5,108,757
2022-05-25	9.580	9.680	9.370	9.460	7.017	9,936,474
2022-05-24	9.830	9.950	9.540	9.610	7.128	7,661,050
2022-05-23	9.930	10.060	9.750	9.830	7.292	2,609,022
2022-05-20	9.780	9.980	9.780	9.930	7.366	4,480,120
2022-05-19	9.650	9.760	9.450	9.710	7.203	8,608,270
2022-05-18	9.800	9.890	9.710	9.830	7.292	2,323,984
2022-05-17	9.540	9.800	9.470	9.800	7.269	6,108,500
2022-05-16	9.700	9.740	9.430	9.550	7.084	4,352,271
2022-05-13	9.550	9.790	9.450	9.550	7.084	7,321,446
2022-05-12	9.780	9.800	9.500	9.570	7.099	5,328,970
2022-05-11	9.910	10.020	9.740	9.780	7.254	4,689,586
2022-05-10	9.920	10.100	9.640	9.990	7.410	9,497,745
2022-05-06	10.000	10.280	9.910	10.060	7.462	6,156,031
2022-05-05	10.500	10.700	10.160	10.240	7.596	4,802,500
2022-05-04	10.440	10.500	10.300	10.480	7.774	3,221,492
2022-05-03	10.200	10.460	10.000	10.440	7.744	4,639,405
2022-04-29	10.200	10.260	9.910	10.200	7.566	8,776,691
2022-04-28	9.360	10.160	9.360	10.100	7.492	12,893,410
2022-04-27	9.200	9.620	9.050	9.380	6.958	12,212,020
2022-04-26	8.950	9.220	8.850	8.960	6.646	8,655,908
2022-04-25	9.390	9.390	8.950	8.980	6.661	8,714,104
2022-04-22	9.290	9.580	9.020	9.550	7.084	18,228,859
2022-04-21	9.350	9.540	9.030	9.160	6.795	13,473,590
2022-04-20	9.830	9.940	9.320	9.350	6.936	8,280,593
2022-04-19	9.900	9.930	9.660	9.830	7.292	3,212,211
2022-04-14	9.940	10.060	9.730	9.930	7.366	8,167,500
2022-04-13	10.000	10.040	9.800	9.940	7.373	5,213,583
2022-04-12	10.100	10.200	9.860	9.960	7.388	8,556,463
2022-04-11	10.560	10.560	9.990	10.040	7.447	11,932,130
2022-04-08	10.520	11.060	10.420	10.560	7.833	25,069,070
2022-04-07	10.400	10.580	10.200	10.360	7.685	9,320,277
2022-04-06	10.640	10.640	10.280	10.400	7.714	12,485,230
2022-04-04	10.680	10.840	10.500	10.700	7.937	3,658,704
2022-04-01	10.360	10.700	10.100	10.700	7.937	7,394,218
2022-03-31	10.160	10.600	10.060	10.480	7.774	9,776,124
2022-03-30	10.120	10.220	9.900	10.160	7.536	6,237,087
2022-03-29	10.120	10.380	9.870	10.080	7.477	5,723,411
2022-03-28	10.180	10.340	9.260	10.220	7.581	14,440,510
2022-03-25	10.300	10.300	9.940	10.100	7.492	5,630,764
2022-03-24	10.360	10.440	10.200	10.300	7.640	6,708,178
2022-03-23	10.340	10.440	10.140	10.360	7.685	7,548,417
2022-03-22	9.800	10.380	9.800	10.340	7.670	6,440,216
2022-03-21	9.940	10.000	9.650	9.890	7.336	7,985,106
2022-03-18	9.100	10.000	9.100	9.940	7.373	21,713,949
2022-03-17	9.700	9.700	9.070	9.340	6.928	17,361,270
2022-03-16	8.700	9.110	8.590	9.100	6.750	21,367,240
2022-03-15	9.450	9.450	8.440	8.580	6.364	27,088,730
2022-03-14	9.900	10.080	9.360	9.500	7.047	17,876,490
2022-03-11	10.220	10.340	9.750	10.120	7.507	8,749,424
2022-03-10	10.340	10.600	10.280	10.500	7.789	3,587,142
2022-03-09	10.520	10.840	10.020	10.260	7.611	15,471,730
2022-03-08	10.200	10.780	10.200	10.440	7.744	19,652,891
2022-03-07	9.900	10.360	9.600	10.240	7.596	14,475,950
2022-03-04	10.500	10.540	10.000	10.060	7.462	13,113,570
2022-03-03	10.400	10.620	10.400	10.540	7.818	9,813,836
2022-03-02	10.680	10.720	10.280	10.400	7.714	5,879,650
2022-03-01	10.960	11.140	10.520	10.760	7.981	10,281,060

← NewerPage 19 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.