China West Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	8.100	8.110	7.970	7.990	7.544	9,016,010
2023-02-03	8.160	8.170	7.990	8.090	7.638	10,468,365
2023-02-02	8.100	8.260	8.050	8.190	7.733	13,300,698
2023-02-01	8.070	8.120	7.990	8.110	7.657	11,954,060
2023-01-31	7.990	8.120	7.890	8.060	7.610	9,361,990
2023-01-30	8.090	8.130	7.930	7.950	7.506	13,784,516
2023-01-20	7.820	8.090	7.790	8.020	7.572	16,441,885
2023-01-19	7.750	7.810	7.660	7.800	7.364	7,282,900
2023-01-18	7.850	7.870	7.660	7.710	7.279	11,577,180
2023-01-17	7.910	7.930	7.820	7.860	7.421	10,296,975
2023-01-16	7.730	7.940	7.690	7.860	7.421	19,037,894
2023-01-13	7.380	7.950	7.310	7.650	7.223	23,614,245
2023-01-12	7.370	7.400	7.290	7.360	6.949	4,230,151
2023-01-11	7.410	7.470	7.350	7.370	6.958	4,969,262
2023-01-10	7.560	7.570	7.390	7.400	6.987	6,604,475
2023-01-09	7.650	7.650	7.500	7.560	7.138	5,629,480
2023-01-06	7.660	7.740	7.530	7.540	7.119	7,222,837
2023-01-05	7.570	7.640	7.540	7.630	7.204	8,885,898
2023-01-04	7.420	7.620	7.420	7.570	7.147	10,755,994
2023-01-03	7.300	7.550	7.250	7.460	7.043	12,378,316
2022-12-30	7.210	7.280	7.090	7.250	6.845	9,306,302
2022-12-29	7.500	7.500	7.210	7.210	6.807	11,318,554
2022-12-28	7.550	7.800	7.440	7.490	7.072	10,193,636
2022-12-27	7.440	7.660	7.370	7.640	7.213	11,280,702
2022-12-26	7.340	7.390	7.300	7.370	6.958	4,961,463
2022-12-23	7.260	7.350	7.230	7.330	6.921	6,837,602
2022-12-22	7.430	7.490	7.250	7.300	6.892	6,655,374
2022-12-21	7.410	7.490	7.360	7.400	6.987	4,782,600
2022-12-20	7.390	7.490	7.290	7.400	6.987	6,667,611
2022-12-19	7.570	7.680	7.360	7.390	6.977	10,660,193
2022-12-16	7.470	7.730	7.460	7.580	7.157	12,094,748
2022-12-15	7.550	7.590	7.470	7.490	7.072	6,866,617
2022-12-14	7.600	7.630	7.470	7.500	7.081	10,026,039
2022-12-13	7.580	7.670	7.540	7.620	7.194	8,049,154
2022-12-12	7.810	7.810	7.530	7.570	7.147	15,106,855
2022-12-09	7.670	7.860	7.650	7.840	7.402	22,169,062
2022-12-08	7.740	7.740	7.610	7.660	7.232	9,152,969
2022-12-07	7.750	7.810	7.590	7.670	7.242	15,072,521
2022-12-06	7.860	7.960	7.740	7.790	7.355	15,822,613
2022-12-05	7.730	8.100	7.670	7.970	7.525	30,945,065
2022-12-02	7.600	7.740	7.520	7.690	7.261	13,325,458
2022-12-01	7.640	7.740	7.610	7.640	7.213	15,529,151
2022-11-30	7.610	7.750	7.580	7.590	7.166	20,120,159
2022-11-29	7.580	7.680	7.460	7.610	7.185	24,260,424
2022-11-28	7.380	7.440	7.280	7.440	7.025	9,702,736
2022-11-25	7.350	7.490	7.310	7.440	7.025	11,711,300
2022-11-24	7.320	7.440	7.300	7.330	6.921	9,958,871
2022-11-23	7.350	7.500	7.290	7.400	6.987	14,840,851
2022-11-22	7.290	7.550	7.230	7.360	6.949	17,160,683
2022-11-21	7.200	7.220	7.110	7.220	6.817	7,269,011
2022-11-18	7.350	7.390	7.230	7.230	6.826	9,331,565
2022-11-17	7.300	7.410	7.280	7.370	6.958	10,847,680
2022-11-16	7.430	7.470	7.360	7.370	6.958	10,121,846
2022-11-15	7.420	7.490	7.350	7.440	7.025	20,162,257
2022-11-14	7.600	7.620	7.350	7.390	6.977	23,244,388
2022-11-11	7.380	7.640	7.360	7.470	7.053	27,588,840
2022-11-10	7.260	7.530	7.220	7.330	6.921	25,934,712
2022-11-09	7.470	7.580	7.240	7.320	6.911	35,244,424
2022-11-08	7.030	7.710	6.950	7.550	7.128	54,873,317
2022-11-07	6.900	7.020	6.860	7.010	6.619	7,150,326

← NewerPage 16 of 21 · 1,212 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.