China West Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	8.100	8.250	7.890	7.900	7.364	36,940,153
2022-05-10	7.400	8.170	7.350	8.150	7.597	49,509,327
2022-05-09	7.500	7.690	7.480	7.560	7.047	21,761,063
2022-05-06	7.610	7.670	7.420	7.440	6.935	26,114,771
2022-05-05	7.850	7.980	7.750	7.850	7.318	31,802,396
2022-04-29	7.600	7.930	7.400	7.900	7.364	41,771,525
2022-04-28	7.430	7.690	7.290	7.670	7.150	30,719,761
2022-04-27	7.450	7.750	7.400	7.620	7.103	39,821,773
2022-04-26	7.360	7.560	7.210	7.280	6.786	25,502,257
2022-04-25	7.470	7.650	7.270	7.280	6.786	35,119,712
2022-04-22	7.550	7.740	7.350	7.610	7.094	21,370,841
2022-04-21	7.970	8.030	7.550	7.610	7.094	25,720,738
2022-04-20	8.350	8.430	7.970	8.050	7.504	27,217,277
2022-04-19	8.400	8.470	8.220	8.390	7.821	19,881,520
2022-04-18	8.540	8.560	8.250	8.340	7.774	23,862,792
2022-04-15	8.750	8.980	8.570	8.660	8.073	34,247,763
2022-04-14	8.690	8.990	8.580	8.940	8.334	38,162,042
2022-04-13	9.010	9.260	8.810	8.830	8.231	47,809,053
2022-04-12	9.250	9.750	9.230	9.290	8.660	64,962,172
2022-04-11	9.920	9.980	9.510	9.540	8.893	76,869,968
2022-04-08	9.560	10.290	9.560	10.100	9.415	115,650,911
2022-04-07	9.040	10.000	8.920	9.550	8.902	107,997,923
2022-04-06	8.720	9.210	8.610	9.090	8.473	43,041,839
2022-04-01	8.950	9.000	8.610	8.660	8.073	32,273,587
2022-03-31	8.540	9.290	8.510	9.040	8.427	51,450,987
2022-03-30	8.150	8.520	8.150	8.490	7.914	18,954,309
2022-03-29	8.180	8.220	8.080	8.140	7.588	10,198,962
2022-03-28	7.810	8.260	7.700	8.190	7.634	18,837,400
2022-03-25	7.880	7.960	7.830	7.850	7.318	5,582,000
2022-03-24	8.000	8.030	7.850	7.880	7.345	7,252,149
2022-03-23	8.060	8.120	7.950	8.050	7.504	8,322,489
2022-03-22	8.000	8.150	7.970	8.070	7.523	9,905,206
2022-03-21	8.110	8.190	7.980	8.090	7.541	8,969,592
2022-03-18	7.860	8.130	7.810	8.110	7.560	12,433,199
2022-03-17	7.870	8.020	7.840	7.870	7.336	12,359,077
2022-03-16	7.800	7.820	7.360	7.770	7.243	14,309,896
2022-03-15	8.320	8.320	7.630	7.640	7.122	20,001,134
2022-03-14	8.370	8.590	8.260	8.270	7.709	15,151,342
2022-03-11	8.350	8.420	8.060	8.370	7.802	14,202,633
2022-03-10	8.420	8.560	8.360	8.460	7.886	16,005,600
2022-03-09	8.410	8.590	8.030	8.350	7.784	18,609,346
2022-03-08	8.420	8.580	8.260	8.330	7.765	12,358,980
2022-03-07	8.560	8.660	8.400	8.450	7.877	12,581,817
2022-03-04	8.630	8.700	8.460	8.500	7.923	12,929,638
2022-03-03	8.560	8.810	8.540	8.710	8.119	14,603,497
2022-03-02	8.570	8.700	8.480	8.540	7.961	9,008,100
2022-03-01	8.540	8.790	8.500	8.600	8.017	13,016,135
2022-02-28	8.390	8.610	8.320	8.520	7.942	13,083,466
2022-02-25	8.420	8.700	8.330	8.350	7.784	14,237,638
2022-02-24	8.600	8.610	8.230	8.330	7.765	17,821,280
2022-02-23	8.660	8.810	8.600	8.620	8.035	14,102,194
2022-02-22	8.750	8.950	8.660	8.780	8.184	18,294,029
2022-02-21	8.860	8.870	8.740	8.820	8.222	14,096,819
2022-02-18	8.700	8.940	8.600	8.920	8.315	18,105,118
2022-02-17	8.880	8.880	8.650	8.790	8.194	17,233,610
2022-02-16	8.640	8.940	8.580	8.860	8.259	21,876,448
2022-02-15	8.580	8.840	8.500	8.720	8.129	20,946,200
2022-02-14	8.600	8.680	8.500	8.570	7.989	10,595,364
2022-02-11	8.630	8.790	8.560	8.610	8.026	12,720,217
2022-02-10	8.480	8.730	8.470	8.720	8.129	17,824,727

← NewerPage 19 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.