China West Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.850	6.960	6.840	6.930	6.543	6,238,030
2022-11-03	6.830	6.860	6.810	6.840	6.458	5,825,568
2022-11-02	6.840	6.910	6.810	6.900	6.515	5,443,700
2022-11-01	6.800	6.830	6.700	6.830	6.449	5,865,930
2022-10-31	6.660	6.720	6.630	6.660	6.288	5,113,500
2022-10-28	6.850	6.870	6.620	6.660	6.288	8,803,859
2022-10-27	6.780	6.950	6.760	6.870	6.486	7,297,657
2022-10-26	6.830	6.900	6.770	6.860	6.477	7,839,053
2022-10-25	6.850	6.920	6.720	6.800	6.420	8,147,493
2022-10-24	7.050	7.110	6.820	6.830	6.449	12,927,977
2022-10-21	7.090	7.170	7.060	7.090	6.694	6,094,328
2022-10-20	7.070	7.170	7.050	7.090	6.694	7,478,220
2022-10-19	7.170	7.270	7.130	7.170	6.770	12,947,099
2022-10-18	7.140	7.190	7.080	7.110	6.713	8,624,982
2022-10-17	7.080	7.170	7.010	7.110	6.713	8,510,500
2022-10-14	7.000	7.130	6.970	7.090	6.694	11,205,461
2022-10-13	6.850	6.990	6.810	6.940	6.552	8,830,694
2022-10-12	6.860	6.980	6.730	6.980	6.590	8,641,702
2022-10-11	6.950	6.950	6.730	6.880	6.496	7,725,349
2022-10-10	6.950	7.000	6.860	6.900	6.515	7,679,900
2022-09-30	7.020	7.030	6.890	6.910	6.524	7,349,108
2022-09-29	7.100	7.140	6.920	6.980	6.590	8,284,301
2022-09-28	7.150	7.150	7.050	7.050	6.656	8,147,953
2022-09-27	7.140	7.210	7.050	7.200	6.798	11,379,494
2022-09-26	7.200	7.280	7.080	7.110	6.713	14,314,228
2022-09-23	7.330	7.440	7.230	7.250	6.845	13,270,529
2022-09-22	7.380	7.520	7.330	7.350	6.940	14,509,076
2022-09-21	7.520	7.530	7.360	7.500	7.081	12,171,417
2022-09-20	7.700	7.760	7.480	7.510	7.091	12,573,938
2022-09-19	7.800	7.860	7.550	7.610	7.185	16,247,083
2022-09-16	8.150	8.180	7.810	7.830	7.393	16,310,205
2022-09-15	8.240	8.310	8.010	8.150	7.695	15,038,103
2022-09-14	7.980	8.190	7.900	8.170	7.714	15,911,891
2022-09-13	8.310	8.350	8.130	8.170	7.714	21,538,222
2022-09-09	8.260	8.360	8.190	8.260	7.799	18,034,829
2022-09-08	8.220	8.390	8.130	8.240	7.780	22,400,575
2022-09-07	8.260	8.270	8.130	8.230	7.770	19,507,204
2022-09-06	8.100	8.360	8.100	8.280	7.818	35,818,974
2022-09-05	7.910	8.220	7.870	8.150	7.695	36,942,037
2022-09-02	7.960	7.980	7.800	7.910	7.468	17,786,121
2022-09-01	7.760	8.150	7.720	7.910	7.468	30,463,349
2022-08-31	7.700	7.830	7.700	7.770	7.336	14,774,129
2022-08-30	7.700	7.790	7.660	7.740	7.308	8,580,011
2022-08-29	7.580	7.730	7.520	7.700	7.270	9,399,294
2022-08-26	7.610	7.690	7.550	7.680	7.251	9,369,503
2022-08-25	7.520	7.620	7.460	7.620	7.194	8,694,300
2022-08-24	7.670	7.670	7.480	7.500	7.081	8,528,377
2022-08-23	7.690	7.690	7.580	7.630	7.204	7,494,083
2022-08-22	7.600	7.750	7.590	7.690	7.261	11,505,349
2022-08-19	7.600	7.630	7.560	7.600	7.176	5,198,633
2022-08-18	7.680	7.680	7.560	7.580	7.157	6,806,305
2022-08-17	7.690	7.750	7.640	7.690	7.261	6,473,837
2022-08-16	7.630	7.720	7.630	7.700	7.270	8,686,610
2022-08-15	7.580	7.650	7.540	7.620	7.194	6,247,647
2022-08-12	7.590	7.640	7.550	7.600	7.176	8,659,802
2022-08-11	7.500	7.590	7.490	7.580	7.157	8,275,857
2022-08-10	7.470	7.510	7.440	7.460	7.043	4,966,000
2022-08-09	7.470	7.500	7.420	7.500	7.081	5,976,240
2022-08-08	7.450	7.510	7.410	7.460	7.043	8,146,911
2022-08-05	7.360	7.450	7.320	7.450	7.034	6,453,180

← NewerPage 17 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.