China West Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.590	8.720	8.500	8.540	7.961	13,082,939
2022-02-08	8.420	8.620	8.400	8.590	8.007	17,597,549
2022-02-07	8.100	8.550	8.050	8.500	7.923	24,664,293
2022-01-28	8.100	8.100	7.890	7.930	7.392	7,537,559
2022-01-27	8.150	8.150	7.970	8.010	7.467	7,183,893
2022-01-26	7.780	8.200	7.770	8.160	7.606	13,415,596
2022-01-25	8.070	8.120	7.710	7.770	7.243	10,607,490
2022-01-24	8.020	8.230	7.950	8.100	7.551	7,242,575
2022-01-21	8.300	8.330	8.080	8.100	7.551	9,032,419
2022-01-20	8.460	8.470	8.210	8.250	7.690	14,034,091
2022-01-19	8.280	8.530	8.250	8.460	7.886	18,539,320
2022-01-18	8.140	8.400	8.070	8.270	7.709	13,893,662
2022-01-17	8.150	8.170	8.070	8.130	7.579	5,626,665
2022-01-14	8.230	8.300	8.080	8.110	7.560	10,428,248
2022-01-13	8.370	8.430	8.280	8.300	7.737	8,699,520
2022-01-12	8.360	8.430	8.240	8.370	7.802	11,974,317
2022-01-11	8.630	8.670	8.330	8.410	7.840	19,156,118
2022-01-10	8.430	8.790	8.400	8.580	7.998	24,380,063
2022-01-07	8.240	8.600	8.220	8.470	7.895	28,930,197
2022-01-06	8.040	8.310	8.030	8.240	7.681	18,041,655
2022-01-05	8.140	8.150	8.010	8.080	7.532	10,034,900
2022-01-04	8.030	8.120	7.970	8.120	7.569	11,386,537
2021-12-31	8.050	8.080	7.980	8.030	7.485	7,618,324
2021-12-30	8.080	8.120	8.020	8.050	7.504	8,235,430
2021-12-29	8.020	8.100	7.950	8.050	7.504	10,938,978
2021-12-28	8.130	8.200	8.000	8.040	7.495	16,712,174
2021-12-27	8.300	8.310	8.110	8.160	7.606	12,664,069
2021-12-24	8.410	8.510	8.110	8.260	7.700	29,654,950
2021-12-23	8.640	8.940	8.500	8.520	7.942	65,097,910
2021-12-22	8.890	8.890	8.800	8.890	8.287	19,194,399
2021-12-21	7.930	8.090	7.930	8.080	7.532	14,211,400
2021-12-20	7.860	7.950	7.810	7.920	7.383	12,812,840
2021-12-17	7.720	7.870	7.700	7.840	7.308	10,525,991
2021-12-16	7.760	7.780	7.670	7.730	7.206	6,291,200
2021-12-15	7.590	7.770	7.580	7.700	7.178	9,817,835
2021-12-14	7.600	7.630	7.560	7.590	7.075	4,898,646
2021-12-13	7.600	7.700	7.550	7.620	7.103	10,278,888
2021-12-10	7.530	7.540	7.470	7.520	7.010	5,670,682
2021-12-09	7.520	7.580	7.520	7.520	7.010	5,422,365
2021-12-08	7.640	7.640	7.510	7.520	7.010	5,012,311
2021-12-07	7.560	7.640	7.540	7.580	7.066	4,949,400
2021-12-06	7.570	7.640	7.490	7.520	7.010	5,382,603
2021-12-03	7.600	7.630	7.540	7.590	7.075	5,792,826
2021-12-02	7.480	7.690	7.480	7.650	7.131	10,549,769
2021-12-01	7.440	7.500	7.360	7.500	6.991	3,780,410
2021-11-30	7.350	7.510	7.340	7.400	6.898	3,695,606
2021-11-29	7.440	7.440	7.310	7.320	6.823	5,273,502
2021-11-26	7.480	7.520	7.460	7.460	6.954	3,663,600
2021-11-25	7.550	7.550	7.470	7.500	6.991	3,263,700
2021-11-24	7.510	7.540	7.450	7.500	6.991	4,283,374
2021-11-23	7.560	7.570	7.510	7.530	7.019	4,644,700
2021-11-22	7.650	7.670	7.510	7.590	7.075	4,710,951
2021-11-19	7.530	7.620	7.490	7.600	7.084	4,893,267
2021-11-18	7.570	7.620	7.500	7.520	7.010	3,725,147
2021-11-17	7.640	7.690	7.540	7.560	7.047	3,640,184
2021-11-16	7.570	7.710	7.540	7.590	7.075	6,415,109
2021-11-15	7.550	7.610	7.520	7.580	7.066	5,009,988
2021-11-12	7.750	7.760	7.530	7.570	7.057	8,431,367
2021-11-11	7.440	7.750	7.400	7.750	7.224	15,849,924
2021-11-10	7.380	7.460	7.250	7.430	6.926	4,974,688

← NewerPage 20 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.