China West Construction Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.800 | 4.950 | 4.780 | 4.920 | 4.816 | 6,504,900 |
| 2024-07-25 | 4.700 | 4.780 | 4.660 | 4.760 | 4.659 | 3,913,550 |
| 2024-07-24 | 4.770 | 4.780 | 4.670 | 4.700 | 4.600 | 6,409,886 |
| 2024-07-23 | 4.850 | 4.880 | 4.770 | 4.770 | 4.669 | 5,697,800 |
| 2024-07-22 | 4.850 | 4.890 | 4.810 | 4.850 | 4.747 | 4,999,000 |
| 2024-07-19 | 4.880 | 4.900 | 4.790 | 4.860 | 4.757 | 5,471,725 |
| 2024-07-18 | 4.890 | 4.940 | 4.820 | 4.930 | 4.825 | 5,728,300 |
| 2024-07-17 | 4.900 | 4.950 | 4.870 | 4.920 | 4.816 | 4,366,919 |
| 2024-07-16 | 4.960 | 4.960 | 4.850 | 4.890 | 4.786 | 4,616,419 |
| 2024-07-15 | 4.970 | 4.970 | 4.890 | 4.920 | 4.816 | 5,141,400 |
| 2024-07-12 | 4.980 | 5.060 | 4.970 | 4.980 | 4.874 | 5,042,003 |
| 2024-07-11 | 4.830 | 5.000 | 4.830 | 4.980 | 4.874 | 8,356,000 |
| 2024-07-10 | 4.880 | 4.890 | 4.740 | 4.780 | 4.679 | 9,551,118 |
| 2024-07-09 | 5.010 | 5.050 | 4.850 | 5.000 | 4.781 | 7,965,942 |
| 2024-07-08 | 5.200 | 5.200 | 5.000 | 5.010 | 4.791 | 6,522,150 |
| 2024-07-05 | 5.140 | 5.200 | 5.100 | 5.170 | 4.944 | 3,898,692 |
| 2024-07-04 | 5.310 | 5.330 | 5.120 | 5.150 | 4.925 | 7,673,850 |
| 2024-07-03 | 5.300 | 5.360 | 5.260 | 5.310 | 5.078 | 5,234,400 |
| 2024-07-02 | 5.250 | 5.330 | 5.220 | 5.310 | 5.078 | 5,993,800 |
| 2024-07-01 | 5.210 | 5.290 | 5.190 | 5.260 | 5.030 | 6,611,102 |
| 2024-06-28 | 5.190 | 5.320 | 5.170 | 5.200 | 4.973 | 7,095,737 |
| 2024-06-27 | 5.310 | 5.330 | 5.180 | 5.180 | 4.954 | 5,150,642 |
| 2024-06-26 | 5.160 | 5.350 | 5.120 | 5.330 | 5.097 | 6,625,902 |
| 2024-06-25 | 5.160 | 5.260 | 5.150 | 5.180 | 4.954 | 7,235,560 |
| 2024-06-24 | 5.360 | 5.400 | 5.150 | 5.170 | 4.944 | 11,393,500 |
| 2024-06-21 | 5.200 | 5.430 | 5.180 | 5.390 | 5.154 | 9,723,270 |
| 2024-06-20 | 5.300 | 5.300 | 5.190 | 5.200 | 4.973 | 5,547,400 |
| 2024-06-19 | 5.320 | 5.360 | 5.280 | 5.300 | 5.068 | 4,187,502 |
| 2024-06-18 | 5.210 | 5.330 | 5.210 | 5.320 | 5.087 | 5,115,482 |
| 2024-06-17 | 5.280 | 5.300 | 5.220 | 5.240 | 5.011 | 5,541,776 |
| 2024-06-14 | 5.280 | 5.360 | 5.220 | 5.320 | 5.087 | 6,840,772 |
| 2024-06-13 | 5.410 | 5.450 | 5.270 | 5.290 | 5.059 | 7,609,402 |
| 2024-06-12 | 5.360 | 5.440 | 5.320 | 5.410 | 5.173 | 5,566,848 |
| 2024-06-11 | 5.540 | 5.550 | 5.340 | 5.370 | 5.135 | 8,350,150 |
| 2024-06-07 | 5.390 | 5.530 | 5.380 | 5.500 | 5.260 | 8,418,428 |
| 2024-06-06 | 5.570 | 5.610 | 5.300 | 5.340 | 5.107 | 12,294,041 |
| 2024-06-05 | 5.640 | 5.670 | 5.550 | 5.570 | 5.326 | 5,825,502 |
| 2024-06-04 | 5.570 | 5.650 | 5.500 | 5.640 | 5.393 | 7,120,276 |
| 2024-06-03 | 5.730 | 5.740 | 5.550 | 5.600 | 5.355 | 11,689,362 |
| 2024-05-31 | 5.730 | 5.780 | 5.670 | 5.730 | 5.479 | 6,885,805 |
| 2024-05-30 | 5.810 | 5.830 | 5.690 | 5.730 | 5.479 | 7,904,100 |
| 2024-05-29 | 5.830 | 5.900 | 5.780 | 5.810 | 5.556 | 6,625,916 |
| 2024-05-28 | 5.940 | 5.940 | 5.800 | 5.820 | 5.566 | 7,272,955 |
| 2024-05-27 | 5.980 | 6.040 | 5.830 | 5.940 | 5.680 | 8,352,400 |
| 2024-05-24 | 6.070 | 6.080 | 5.940 | 5.960 | 5.699 | 9,761,199 |
| 2024-05-23 | 6.230 | 6.250 | 6.030 | 6.050 | 5.785 | 10,523,902 |
| 2024-05-22 | 6.140 | 6.340 | 6.140 | 6.270 | 5.996 | 14,199,960 |
| 2024-05-21 | 6.230 | 6.330 | 6.150 | 6.170 | 5.900 | 9,105,700 |
| 2024-05-20 | 6.200 | 6.290 | 6.190 | 6.240 | 5.967 | 12,845,200 |
| 2024-05-17 | 6.100 | 6.210 | 6.010 | 6.200 | 5.929 | 11,967,245 |
| 2024-05-16 | 5.970 | 6.160 | 5.960 | 6.100 | 5.833 | 14,495,738 |
| 2024-05-15 | 5.950 | 6.070 | 5.930 | 5.960 | 5.699 | 9,019,450 |
| 2024-05-14 | 5.920 | 6.000 | 5.910 | 5.970 | 5.709 | 8,747,505 |
| 2024-05-13 | 5.970 | 5.980 | 5.850 | 5.950 | 5.690 | 9,359,859 |
| 2024-05-10 | 6.030 | 6.030 | 5.930 | 5.990 | 5.728 | 7,357,040 |
| 2024-05-09 | 5.880 | 6.040 | 5.880 | 6.030 | 5.766 | 8,620,392 |
| 2024-05-08 | 6.030 | 6.040 | 5.900 | 5.910 | 5.652 | 11,687,100 |
| 2024-05-07 | 6.070 | 6.120 | 6.030 | 6.060 | 5.795 | 10,247,845 |
| 2024-05-06 | 5.970 | 6.090 | 5.970 | 6.090 | 5.824 | 16,579,895 |
| 2024-04-30 | 6.060 | 6.070 | 5.910 | 5.930 | 5.671 | 14,059,450 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-26 | 0.1250 CNY |
| 2024-07-10 | 0.1150 CNY |
| 2023-05-26 | 0.0950 CNY |
| 2022-05-25 | 0.0950 CNY |
| 2021-05-25 | 0.0900 CNY |
| 2020-05-28 | 0.0850 CNY |
| 2019-06-06 | 0.0700 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.