China West Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	5.810	5.970	5.700	5.960	5.699	7,934,333
2024-01-23	5.750	5.830	5.630	5.820	5.566	6,421,777
2024-01-22	6.080	6.080	5.700	5.760	5.508	9,014,715
2024-01-19	6.110	6.130	6.030	6.080	5.814	5,899,565
2024-01-18	6.320	6.360	5.990	6.110	5.843	13,320,987
2024-01-17	6.500	6.520	6.370	6.370	6.091	3,776,300
2024-01-16	6.490	6.560	6.400	6.490	6.206	7,265,256
2024-01-15	6.410	6.500	6.370	6.470	6.187	4,567,600
2024-01-12	6.370	6.510	6.360	6.440	6.158	4,533,000
2024-01-11	6.370	6.430	6.320	6.380	6.101	4,049,100
2024-01-10	6.430	6.440	6.350	6.360	6.082	3,816,115
2024-01-09	6.360	6.440	6.270	6.390	6.111	7,128,916
2024-01-08	6.520	6.520	6.350	6.350	6.072	6,143,293
2024-01-05	6.480	6.550	6.450	6.490	6.206	5,044,207
2024-01-04	6.580	6.580	6.430	6.500	6.216	5,357,299
2024-01-03	6.500	6.570	6.480	6.560	6.273	4,059,934
2024-01-02	6.480	6.550	6.460	6.500	6.216	4,583,034
2023-12-29	6.470	6.500	6.440	6.480	6.197	3,987,266
2023-12-28	6.370	6.480	6.340	6.470	6.187	4,066,176
2023-12-27	6.390	6.390	6.300	6.380	6.101	3,490,500
2023-12-26	6.420	6.420	6.320	6.360	6.082	4,008,346
2023-12-25	6.460	6.470	6.380	6.410	6.130	3,732,000
2023-12-22	6.440	6.500	6.370	6.450	6.168	4,592,545
2023-12-21	6.410	6.460	6.330	6.450	6.168	4,359,722
2023-12-20	6.440	6.440	6.370	6.380	6.101	3,929,100
2023-12-19	6.540	6.540	6.380	6.420	6.139	4,498,750
2023-12-18	6.590	6.600	6.460	6.470	6.187	5,048,150
2023-12-15	6.610	6.660	6.560	6.590	6.302	4,920,885
2023-12-14	6.580	6.660	6.580	6.600	6.311	4,706,789
2023-12-13	6.560	6.620	6.530	6.560	6.273	4,862,900
2023-12-12	6.470	6.590	6.440	6.580	6.292	5,047,698
2023-12-11	6.430	6.480	6.330	6.480	6.197	6,198,831
2023-12-08	6.530	6.570	6.420	6.420	6.139	5,098,329
2023-12-07	6.530	6.570	6.480	6.540	6.254	3,862,000
2023-12-06	6.520	6.590	6.500	6.530	6.244	3,982,082
2023-12-05	6.620	6.620	6.520	6.520	6.235	3,369,800
2023-12-04	6.610	6.630	6.570	6.610	6.321	4,826,561
2023-12-01	6.560	6.620	6.540	6.600	6.311	4,864,784
2023-11-30	6.570	6.600	6.520	6.560	6.273	4,087,000
2023-11-29	6.670	6.690	6.580	6.580	6.292	6,408,000
2023-11-28	6.670	6.680	6.600	6.670	6.378	4,767,400
2023-11-27	6.730	6.730	6.600	6.680	6.388	6,616,688
2023-11-24	6.750	6.790	6.680	6.720	6.426	4,521,496
2023-11-23	6.670	6.760	6.640	6.750	6.455	5,621,902
2023-11-22	6.720	6.760	6.670	6.670	6.378	4,165,600
2023-11-21	6.710	6.800	6.710	6.730	6.436	7,998,045
2023-11-20	6.720	6.760	6.670	6.720	6.426	5,033,494
2023-11-17	6.680	6.730	6.640	6.730	6.436	4,523,273
2023-11-16	6.730	6.730	6.670	6.680	6.388	4,703,700
2023-11-15	6.760	6.800	6.710	6.730	6.436	6,554,879
2023-11-14	6.710	6.750	6.670	6.720	6.426	4,062,300
2023-11-13	6.670	6.720	6.620	6.720	6.426	5,676,400
2023-11-10	6.640	6.670	6.570	6.660	6.369	4,734,000
2023-11-09	6.640	6.730	6.640	6.670	6.378	4,559,600
2023-11-08	6.690	6.730	6.640	6.670	6.378	6,265,579
2023-11-07	6.680	6.740	6.640	6.720	6.426	6,503,873
2023-11-06	6.600	6.720	6.590	6.690	6.397	8,104,743
2023-11-03	6.530	6.620	6.520	6.590	6.302	6,586,910
2023-11-02	6.660	6.690	6.520	6.530	6.244	11,947,285
2023-11-01	6.950	6.950	6.640	6.670	6.378	20,416,434

← NewerPage 12 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.