China West Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.710	7.800	7.680	7.710	7.373	9,869,070
2023-07-31	7.590	7.790	7.560	7.730	7.392	15,052,789
2023-07-28	7.450	7.600	7.450	7.580	7.249	10,840,389
2023-07-27	7.500	7.550	7.450	7.460	7.134	7,625,828
2023-07-26	7.450	7.540	7.420	7.520	7.191	14,485,619
2023-07-25	7.340	7.450	7.340	7.450	7.124	11,476,150
2023-07-24	7.320	7.370	7.260	7.270	6.952	6,067,402
2023-07-21	7.290	7.350	7.260	7.330	7.009	3,513,800
2023-07-20	7.380	7.390	7.260	7.290	6.971	4,721,396
2023-07-19	7.250	7.380	7.240	7.350	7.029	7,876,094
2023-07-18	7.180	7.290	7.170	7.270	6.952	4,868,563
2023-07-17	7.150	7.190	7.110	7.180	6.866	2,630,700
2023-07-14	7.160	7.210	7.140	7.180	6.866	3,681,975
2023-07-13	7.150	7.210	7.120	7.150	6.837	5,733,002
2023-07-12	7.310	7.340	7.110	7.120	6.809	11,559,964
2023-07-11	7.250	7.390	7.220	7.350	7.029	9,621,267
2023-07-10	7.190	7.250	7.190	7.230	6.914	3,903,356
2023-07-07	7.130	7.220	7.120	7.200	6.885	3,844,482
2023-07-06	7.170	7.200	7.130	7.140	6.828	2,879,100
2023-07-05	7.160	7.220	7.150	7.170	6.856	3,391,520
2023-07-04	7.180	7.220	7.130	7.160	6.847	4,038,738
2023-07-03	7.160	7.250	7.140	7.220	6.904	5,020,626
2023-06-30	7.080	7.190	7.080	7.140	6.828	3,812,498
2023-06-29	7.110	7.160	7.050	7.110	6.799	4,093,488
2023-06-28	7.060	7.110	6.980	7.100	6.790	4,083,400
2023-06-27	6.910	7.110	6.910	7.080	6.770	5,234,817
2023-06-26	7.000	7.050	6.920	6.940	6.637	6,146,618
2023-06-21	7.100	7.130	7.000	7.000	6.694	8,956,155
2023-06-20	7.180	7.180	7.070	7.110	6.799	6,056,293
2023-06-19	7.300	7.310	7.110	7.140	6.828	10,175,200
2023-06-16	7.290	7.420	7.270	7.320	7.000	10,119,295
2023-06-15	7.220	7.310	7.180	7.300	6.981	5,339,000
2023-06-14	7.180	7.260	7.160	7.230	6.914	5,090,400
2023-06-13	7.340	7.420	7.170	7.200	6.885	10,464,400
2023-06-12	7.390	7.410	7.290	7.360	7.038	6,669,276
2023-06-09	7.490	7.500	7.420	7.430	7.105	6,601,276
2023-06-08	7.370	7.530	7.360	7.510	7.182	8,267,300
2023-06-07	7.350	7.470	7.330	7.390	7.067	5,847,973
2023-06-06	7.440	7.520	7.350	7.360	7.038	8,905,222
2023-06-05	7.430	7.480	7.390	7.450	7.124	6,264,300
2023-06-02	7.380	7.460	7.360	7.420	7.096	8,139,725
2023-06-01	7.360	7.400	7.270	7.360	7.038	5,900,500
2023-05-31	7.380	7.410	7.290	7.340	7.019	5,566,955
2023-05-30	7.280	7.420	7.250	7.390	7.067	6,537,428
2023-05-29	7.460	7.470	7.290	7.300	6.981	11,004,162
2023-05-26	7.450	7.500	7.400	7.490	7.162	5,440,125
2023-05-25	7.460	7.550	7.420	7.500	7.081	7,832,205
2023-05-24	7.480	7.510	7.410	7.450	7.034	6,977,299
2023-05-23	7.550	7.620	7.460	7.480	7.062	9,454,947
2023-05-22	7.690	7.720	7.480	7.570	7.147	14,137,893
2023-05-19	7.880	7.900	7.650	7.690	7.261	14,012,432
2023-05-18	7.940	8.050	7.800	7.920	7.478	13,509,744
2023-05-17	7.770	7.990	7.730	7.950	7.506	12,823,424
2023-05-16	7.900	7.900	7.710	7.750	7.317	11,453,153
2023-05-15	7.890	7.920	7.630	7.910	7.468	19,656,088
2023-05-12	8.150	8.190	7.870	7.890	7.449	30,171,093
2023-05-11	8.580	8.580	8.110	8.250	7.789	25,108,232
2023-05-10	8.750	8.910	8.500	8.610	8.129	29,061,402
2023-05-09	8.390	9.180	8.380	8.860	8.365	55,391,684
2023-05-08	8.330	8.700	8.290	8.440	7.969	46,027,809

← NewerPage 14 of 21 · 1,219 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.