China West Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.920	9.150	8.080	8.210	7.752	57,315,089
2023-05-04	8.960	9.280	8.870	8.970	8.469	28,793,693
2023-04-28	8.830	9.080	8.710	9.040	8.535	23,797,118
2023-04-27	8.860	9.100	8.770	8.840	8.346	21,861,849
2023-04-26	8.790	8.950	8.500	8.880	8.384	22,473,537
2023-04-25	8.960	9.020	8.660	8.790	8.299	26,151,190
2023-04-24	8.920	9.280	8.900	8.970	8.469	34,997,798
2023-04-21	9.400	9.450	8.960	8.980	8.479	52,892,049
2023-04-20	8.630	9.480	8.470	9.300	8.781	68,175,467
2023-04-19	8.730	8.790	8.580	8.620	8.139	15,611,725
2023-04-18	8.890	8.920	8.600	8.730	8.243	25,721,394
2023-04-17	8.850	9.090	8.750	8.940	8.441	31,807,575
2023-04-14	8.730	9.320	8.680	8.980	8.479	38,237,562
2023-04-13	8.660	8.860	8.600	8.720	8.233	16,051,079
2023-04-12	8.590	8.870	8.580	8.710	8.224	17,675,306
2023-04-11	8.540	8.740	8.500	8.690	8.205	18,824,429
2023-04-10	8.530	8.870	8.440	8.580	8.101	21,842,666
2023-04-07	8.650	8.680	8.390	8.470	7.997	20,862,053
2023-04-06	8.420	8.750	8.340	8.650	8.167	32,204,169
2023-04-04	7.940	8.660	7.910	8.430	7.959	47,955,582
2023-04-03	7.870	7.970	7.850	7.950	7.506	10,927,306
2023-03-31	7.860	7.920	7.820	7.880	7.440	8,544,073
2023-03-30	7.850	7.910	7.770	7.860	7.421	10,700,381
2023-03-29	7.950	7.990	7.720	7.870	7.431	16,864,718
2023-03-28	8.030	8.120	7.840	7.950	7.506	15,698,971
2023-03-27	8.180	8.190	7.910	7.990	7.544	19,389,522
2023-03-24	8.440	8.440	8.140	8.170	7.714	20,015,869
2023-03-23	8.390	8.470	8.260	8.390	7.921	14,492,299
2023-03-22	8.540	8.580	8.300	8.390	7.921	20,307,028
2023-03-21	8.550	8.650	8.480	8.530	8.054	20,263,598
2023-03-20	8.420	8.710	8.380	8.480	8.006	30,322,991
2023-03-17	8.270	8.560	8.240	8.410	7.940	23,182,311
2023-03-16	8.390	8.420	8.220	8.240	7.780	18,178,884
2023-03-15	7.900	8.530	7.870	8.480	8.006	37,831,527
2023-03-14	7.920	8.030	7.830	7.870	7.431	9,373,581
2023-03-13	8.000	8.120	7.900	7.960	7.516	9,395,766
2023-03-10	8.000	8.040	7.900	7.900	7.459	8,834,911
2023-03-09	8.150	8.150	8.000	8.030	7.582	7,930,835
2023-03-08	8.160	8.160	8.040	8.110	7.657	9,493,332
2023-03-07	8.250	8.310	8.090	8.100	7.648	12,814,709
2023-03-06	8.440	8.460	8.200	8.220	7.761	14,158,635
2023-03-03	8.300	8.510	8.280	8.470	7.997	14,783,102
2023-03-02	8.290	8.440	8.250	8.350	7.884	11,465,190
2023-03-01	8.220	8.350	8.170	8.290	7.827	11,271,394
2023-02-28	8.160	8.200	8.010	8.140	7.685	9,349,573
2023-02-27	8.230	8.260	8.100	8.150	7.695	7,090,273
2023-02-24	8.300	8.320	8.170	8.230	7.770	6,385,230
2023-02-23	8.380	8.410	8.240	8.310	7.846	7,672,100
2023-02-22	8.380	8.400	8.290	8.320	7.855	9,109,467
2023-02-21	8.400	8.420	8.260	8.380	7.912	12,057,927
2023-02-20	8.170	8.390	8.100	8.370	7.903	15,531,948
2023-02-17	8.190	8.290	8.120	8.140	7.685	11,658,200
2023-02-16	8.440	8.480	8.090	8.140	7.685	18,311,246
2023-02-15	8.270	8.630	8.250	8.370	7.903	25,672,135
2023-02-14	8.140	8.340	8.120	8.230	7.770	15,090,817
2023-02-13	7.950	8.150	7.880	8.130	7.676	15,942,849
2023-02-10	7.900	7.960	7.840	7.930	7.487	6,870,800
2023-02-09	7.900	7.940	7.860	7.920	7.478	8,209,600
2023-02-08	8.020	8.060	7.880	7.900	7.459	7,394,100
2023-02-07	7.990	8.030	7.950	8.000	7.553	5,961,157

← NewerPage 15 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.