China West Construction Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 7.390 | 7.390 | 7.280 | 7.370 | 6.958 | 8,521,335 |
| 2022-08-03 | 7.340 | 7.470 | 7.320 | 7.330 | 6.921 | 12,353,214 |
| 2022-08-02 | 7.710 | 7.730 | 7.360 | 7.410 | 6.996 | 21,240,256 |
| 2022-08-01 | 7.890 | 7.900 | 7.770 | 7.800 | 7.364 | 11,280,877 |
| 2022-07-29 | 7.800 | 7.940 | 7.730 | 7.790 | 7.355 | 14,524,326 |
| 2022-07-28 | 7.760 | 7.800 | 7.740 | 7.770 | 7.336 | 10,678,014 |
| 2022-07-27 | 7.780 | 7.790 | 7.710 | 7.740 | 7.308 | 8,667,773 |
| 2022-07-26 | 7.760 | 7.840 | 7.710 | 7.800 | 7.364 | 9,625,245 |
| 2022-07-25 | 7.790 | 7.940 | 7.750 | 7.780 | 7.346 | 9,800,736 |
| 2022-07-22 | 7.780 | 7.850 | 7.700 | 7.780 | 7.346 | 13,006,700 |
| 2022-07-21 | 7.880 | 7.880 | 7.760 | 7.770 | 7.336 | 11,844,200 |
| 2022-07-20 | 7.930 | 7.950 | 7.840 | 7.880 | 7.440 | 11,619,327 |
| 2022-07-19 | 7.900 | 7.950 | 7.790 | 7.910 | 7.468 | 16,526,021 |
| 2022-07-18 | 7.620 | 7.920 | 7.610 | 7.900 | 7.459 | 22,287,287 |
| 2022-07-15 | 7.870 | 7.870 | 7.620 | 7.630 | 7.204 | 21,548,129 |
| 2022-07-14 | 8.020 | 8.150 | 7.820 | 7.870 | 7.431 | 24,429,625 |
| 2022-07-13 | 7.840 | 8.220 | 7.780 | 8.050 | 7.600 | 36,544,160 |
| 2022-07-12 | 7.560 | 7.770 | 7.550 | 7.740 | 7.308 | 18,635,872 |
| 2022-07-11 | 7.600 | 7.620 | 7.510 | 7.590 | 7.166 | 9,737,586 |
| 2022-07-08 | 7.620 | 7.720 | 7.600 | 7.650 | 7.223 | 8,664,783 |
| 2022-07-07 | 7.600 | 7.620 | 7.550 | 7.600 | 7.176 | 6,759,056 |
| 2022-07-06 | 7.740 | 7.750 | 7.550 | 7.590 | 7.166 | 17,439,877 |
| 2022-07-05 | 7.700 | 7.820 | 7.650 | 7.790 | 7.355 | 19,355,611 |
| 2022-07-04 | 7.720 | 7.750 | 7.660 | 7.720 | 7.289 | 10,474,800 |
| 2022-07-01 | 7.820 | 7.840 | 7.710 | 7.730 | 7.298 | 12,693,207 |
| 2022-06-30 | 7.680 | 7.840 | 7.640 | 7.760 | 7.327 | 19,481,239 |
| 2022-06-29 | 7.610 | 7.830 | 7.580 | 7.680 | 7.251 | 23,229,079 |
| 2022-06-28 | 7.540 | 7.610 | 7.530 | 7.600 | 7.176 | 9,725,945 |
| 2022-06-27 | 7.600 | 7.640 | 7.560 | 7.580 | 7.157 | 12,611,058 |
| 2022-06-24 | 7.600 | 7.650 | 7.560 | 7.600 | 7.176 | 10,616,168 |
| 2022-06-23 | 7.560 | 7.620 | 7.500 | 7.610 | 7.185 | 9,233,071 |
| 2022-06-22 | 7.690 | 7.700 | 7.560 | 7.560 | 7.138 | 12,508,398 |
| 2022-06-21 | 7.640 | 7.760 | 7.610 | 7.720 | 7.289 | 14,048,033 |
| 2022-06-20 | 7.630 | 7.710 | 7.610 | 7.650 | 7.223 | 11,572,669 |
| 2022-06-17 | 7.610 | 7.710 | 7.560 | 7.630 | 7.204 | 12,988,096 |
| 2022-06-16 | 7.720 | 7.820 | 7.620 | 7.670 | 7.242 | 14,213,976 |
| 2022-06-15 | 7.620 | 7.830 | 7.580 | 7.690 | 7.261 | 27,129,683 |
| 2022-06-14 | 7.560 | 7.620 | 7.390 | 7.620 | 7.194 | 15,331,427 |
| 2022-06-13 | 7.700 | 7.720 | 7.550 | 7.650 | 7.223 | 19,943,113 |
| 2022-06-10 | 7.700 | 7.800 | 7.620 | 7.770 | 7.336 | 22,950,035 |
| 2022-06-09 | 7.720 | 7.810 | 7.650 | 7.750 | 7.317 | 20,576,434 |
| 2022-06-08 | 7.860 | 7.890 | 7.610 | 7.720 | 7.289 | 21,009,298 |
| 2022-06-07 | 7.770 | 7.850 | 7.740 | 7.840 | 7.402 | 16,925,426 |
| 2022-06-06 | 7.730 | 7.800 | 7.660 | 7.800 | 7.364 | 16,619,439 |
| 2022-06-02 | 7.780 | 7.910 | 7.720 | 7.790 | 7.355 | 17,381,269 |
| 2022-06-01 | 7.750 | 7.860 | 7.670 | 7.730 | 7.298 | 16,214,858 |
| 2022-05-31 | 7.860 | 7.890 | 7.720 | 7.780 | 7.346 | 16,886,991 |
| 2022-05-30 | 7.800 | 7.980 | 7.750 | 7.890 | 7.449 | 22,923,005 |
| 2022-05-27 | 7.680 | 7.790 | 7.620 | 7.720 | 7.289 | 15,031,543 |
| 2022-05-26 | 7.590 | 7.810 | 7.570 | 7.680 | 7.251 | 18,981,547 |
| 2022-05-25 | 7.410 | 7.550 | 7.390 | 7.540 | 7.119 | 11,037,273 |
| 2022-05-24 | 7.910 | 7.940 | 7.470 | 7.480 | 6.973 | 25,808,861 |
| 2022-05-23 | 7.830 | 7.910 | 7.770 | 7.890 | 7.355 | 12,920,295 |
| 2022-05-20 | 7.800 | 7.890 | 7.760 | 7.880 | 7.345 | 15,680,320 |
| 2022-05-19 | 7.610 | 7.940 | 7.580 | 7.830 | 7.299 | 21,126,325 |
| 2022-05-18 | 7.790 | 7.860 | 7.660 | 7.690 | 7.168 | 16,612,914 |
| 2022-05-17 | 7.970 | 7.970 | 7.610 | 7.790 | 7.262 | 21,924,450 |
| 2022-05-16 | 8.030 | 8.080 | 7.860 | 7.990 | 7.448 | 20,820,513 |
| 2022-05-13 | 7.860 | 8.070 | 7.800 | 8.000 | 7.457 | 25,417,335 |
| 2022-05-12 | 7.900 | 8.150 | 7.640 | 7.870 | 7.336 | 31,515,708 |
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.