China West Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	6.720	6.770	6.690	6.740	6.445	4,343,300
2023-10-30	6.680	6.850	6.660	6.740	6.445	9,037,085
2023-10-27	6.620	6.730	6.530	6.680	6.388	7,890,600
2023-10-26	6.710	6.750	6.540	6.640	6.350	11,472,934
2023-10-25	6.670	6.800	6.640	6.710	6.417	17,774,647
2023-10-24	6.390	6.490	6.350	6.450	6.168	5,543,200
2023-10-23	6.510	6.540	6.350	6.380	6.101	7,602,400
2023-10-20	6.520	6.570	6.480	6.490	6.206	6,931,302
2023-10-19	6.640	6.650	6.520	6.520	6.235	7,720,102
2023-10-18	6.750	6.770	6.640	6.650	6.359	9,503,900
2023-10-17	6.860	6.900	6.680	6.750	6.455	12,006,689
2023-10-16	6.840	6.930	6.830	6.860	6.560	6,885,000
2023-10-13	6.880	6.920	6.830	6.840	6.541	8,553,000
2023-10-12	6.820	6.970	6.820	6.910	6.608	12,239,520
2023-10-11	6.880	6.930	6.790	6.820	6.522	12,492,373
2023-10-10	7.440	7.440	6.780	6.870	6.570	30,954,771
2023-10-09	7.480	7.490	7.320	7.380	7.057	11,527,216
2023-09-28	7.400	7.540	7.350	7.530	7.201	13,071,400
2023-09-27	7.320	7.480	7.270	7.400	7.076	10,826,535
2023-09-26	7.220	7.380	7.170	7.280	6.962	8,527,600
2023-09-25	7.310	7.390	7.210	7.230	6.914	6,566,925
2023-09-22	7.260	7.340	7.180	7.340	7.019	6,695,972
2023-09-21	7.330	7.400	7.220	7.250	6.933	8,146,100
2023-09-20	7.420	7.440	7.330	7.360	7.038	8,653,100
2023-09-19	7.290	7.450	7.250	7.430	7.105	13,155,954
2023-09-18	7.300	7.320	7.220	7.300	6.981	6,890,760
2023-09-15	7.300	7.380	7.240	7.300	6.981	6,963,147
2023-09-14	7.320	7.350	7.230	7.280	6.962	6,576,600
2023-09-13	7.340	7.500	7.280	7.330	7.009	13,085,858
2023-09-12	7.350	7.390	7.300	7.340	7.019	7,003,954
2023-09-11	7.350	7.380	7.260	7.340	7.019	7,611,654
2023-09-08	7.320	7.360	7.280	7.310	6.990	4,451,447
2023-09-07	7.360	7.460	7.320	7.330	7.009	9,209,613
2023-09-06	7.430	7.490	7.350	7.400	7.076	8,982,933
2023-09-05	7.570	7.620	7.450	7.470	7.143	8,773,996
2023-09-04	7.490	7.600	7.470	7.580	7.249	14,882,478
2023-09-01	7.300	7.550	7.300	7.470	7.143	17,881,367
2023-08-31	7.170	7.440	7.150	7.260	6.943	15,365,650
2023-08-30	7.350	7.440	7.090	7.170	6.856	18,636,617
2023-08-29	7.360	7.460	7.270	7.410	7.086	12,123,835
2023-08-28	7.500	7.740	7.360	7.380	7.057	22,510,194
2023-08-25	7.230	7.350	7.150	7.200	6.885	6,474,600
2023-08-24	7.430	7.440	7.180	7.240	6.923	9,439,003
2023-08-23	7.600	7.600	7.370	7.380	7.057	8,122,566
2023-08-22	7.540	7.730	7.460	7.580	7.249	11,118,346
2023-08-21	7.400	7.680	7.400	7.540	7.210	12,423,100
2023-08-18	7.520	7.630	7.400	7.410	7.086	6,772,500
2023-08-17	7.520	7.590	7.410	7.550	7.220	5,797,356
2023-08-16	7.520	7.630	7.430	7.520	7.191	5,483,409
2023-08-15	7.650	7.710	7.440	7.520	7.191	10,520,893
2023-08-14	7.450	7.790	7.380	7.720	7.382	16,349,754
2023-08-11	7.690	7.780	7.480	7.500	7.172	6,785,794
2023-08-10	7.660	7.710	7.550	7.620	7.287	5,535,302
2023-08-09	7.780	7.780	7.620	7.630	7.296	5,982,508
2023-08-08	7.690	7.840	7.650	7.710	7.373	6,758,103
2023-08-07	7.770	7.770	7.620	7.690	7.354	8,316,400
2023-08-04	7.780	7.850	7.760	7.760	7.421	8,628,002
2023-08-03	7.700	7.790	7.670	7.760	7.421	8,625,002
2023-08-02	7.690	7.800	7.680	7.750	7.411	10,292,612
2023-08-01	7.710	7.800	7.680	7.710	7.373	9,869,070

← NewerPage 13 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.