China West Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	5.900	6.070	5.850	6.060	5.795	21,803,739
2024-04-26	5.800	5.950	5.740	5.930	5.671	20,874,241
2024-04-25	5.850	5.910	5.770	5.830	5.575	22,469,139
2024-04-24	6.220	6.250	5.920	6.000	5.738	32,829,330
2024-04-23	6.030	6.090	5.780	5.840	5.585	32,384,997
2024-04-22	6.600	6.600	6.210	6.210	5.938	16,783,800
2024-04-19	6.790	6.950	6.770	6.900	6.598	11,744,347
2024-04-18	6.850	6.950	6.810	6.870	6.570	13,526,967
2024-04-17	6.590	6.820	6.540	6.820	6.522	11,560,549
2024-04-16	6.780	6.940	6.590	6.590	6.302	14,016,187
2024-04-15	6.720	6.930	6.580	6.830	6.531	14,350,066
2024-04-12	6.820	6.880	6.730	6.770	6.474	9,171,555
2024-04-11	6.730	6.930	6.640	6.870	6.570	13,967,402
2024-04-10	6.800	6.870	6.660	6.730	6.436	9,758,402
2024-04-09	6.840	6.930	6.750	6.890	6.589	11,093,900
2024-04-08	6.760	6.850	6.690	6.770	6.474	15,916,597
2024-04-03	6.750	6.820	6.710	6.740	6.445	13,783,381
2024-04-02	6.640	6.680	6.590	6.670	6.378	6,746,777
2024-04-01	6.450	6.650	6.440	6.640	6.350	9,421,642
2024-03-29	6.420	6.470	6.380	6.440	6.158	2,902,400
2024-03-28	6.410	6.510	6.380	6.420	6.139	8,429,700
2024-03-27	6.550	6.670	6.400	6.410	6.130	9,550,400
2024-03-26	6.570	6.590	6.460	6.550	6.264	6,041,000
2024-03-25	6.510	6.670	6.500	6.560	6.273	8,364,147
2024-03-22	6.600	6.660	6.470	6.560	6.273	8,475,700
2024-03-21	6.650	6.700	6.600	6.630	6.340	5,388,800
2024-03-20	6.610	6.650	6.550	6.640	6.350	6,663,459
2024-03-19	6.690	6.770	6.610	6.620	6.331	11,990,500
2024-03-18	6.630	6.790	6.630	6.750	6.455	11,453,277
2024-03-15	6.570	6.600	6.500	6.600	6.311	7,267,007
2024-03-14	6.530	6.610	6.500	6.570	6.283	7,968,856
2024-03-13	6.560	6.570	6.470	6.530	6.244	6,756,000
2024-03-12	6.560	6.580	6.480	6.570	6.283	6,499,400
2024-03-11	6.510	6.580	6.510	6.570	6.283	5,922,410
2024-03-08	6.480	6.550	6.450	6.520	6.235	5,414,200
2024-03-07	6.480	6.620	6.460	6.490	6.206	8,109,000
2024-03-06	6.530	6.570	6.450	6.480	6.197	7,143,400
2024-03-05	6.590	6.610	6.500	6.530	6.244	6,416,910
2024-03-04	6.680	6.690	6.510	6.610	6.321	8,718,914
2024-03-01	6.610	6.690	6.550	6.680	6.388	9,836,759
2024-02-29	6.330	6.620	6.310	6.620	6.331	13,419,431
2024-02-28	6.580	6.690	6.350	6.350	6.072	12,539,500
2024-02-27	6.530	6.590	6.490	6.570	6.283	9,645,520
2024-02-26	6.460	6.570	6.380	6.470	6.187	11,101,606
2024-02-23	6.450	6.490	6.330	6.460	6.178	8,114,056
2024-02-22	6.450	6.530	6.380	6.450	6.168	8,383,700
2024-02-21	6.380	6.620	6.320	6.460	6.178	11,140,500
2024-02-20	6.380	6.420	6.260	6.400	6.120	7,289,268
2024-02-19	6.430	6.620	6.310	6.380	6.101	17,073,018
2024-02-08	5.980	6.300	5.980	6.270	5.996	14,405,821
2024-02-07	5.740	6.080	5.670	5.970	5.709	16,646,856
2024-02-06	5.540	5.930	5.270	5.770	5.518	18,532,583
2024-02-05	5.980	5.980	5.420	5.550	5.307	18,500,243
2024-02-02	6.220	6.360	5.790	6.000	5.738	11,287,300
2024-02-01	6.300	6.370	6.070	6.210	5.938	12,457,688
2024-01-31	6.510	6.520	6.230	6.300	6.025	12,692,760
2024-01-30	6.510	6.650	6.470	6.470	6.187	12,691,093
2024-01-29	6.560	6.760	6.550	6.560	6.273	20,958,577
2024-01-26	6.580	6.780	6.510	6.620	6.331	24,996,969
2024-01-25	6.280	6.560	6.200	6.560	6.273	28,831,558

← NewerPage 11 of 21 · 1,218 trading daysOlder →

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.