China West Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	5.820	5.940	5.800	5.880	5.755	9,232,800
2025-04-24	5.910	5.920	5.790	5.830	5.706	7,855,900
2025-04-23	5.900	5.970	5.850	5.910	5.785	9,906,500
2025-04-22	5.810	5.920	5.730	5.900	5.775	12,654,601
2025-04-21	5.900	5.930	5.870	5.890	5.765	6,235,800
2025-04-18	5.860	5.960	5.850	5.920	5.794	6,982,100
2025-04-17	5.830	5.940	5.810	5.880	5.755	7,746,154
2025-04-16	5.910	5.910	5.780	5.850	5.726	7,677,744
2025-04-15	5.970	5.990	5.890	5.920	5.794	6,457,895
2025-04-14	5.970	6.020	5.920	5.960	5.834	9,154,300
2025-04-11	6.000	6.040	5.960	5.960	5.834	12,317,716
2025-04-10	6.050	6.120	6.000	6.050	5.922	22,102,500
2025-04-09	5.640	6.290	5.460	6.110	5.980	33,792,164
2025-04-08	5.350	5.940	5.310	5.760	5.638	25,491,532
2025-04-07	5.890	5.900	5.510	5.510	5.393	20,489,300
2025-04-03	5.960	6.250	5.950	6.120	5.990	18,124,200
2025-04-02	6.030	6.040	5.970	5.980	5.853	6,004,949
2025-04-01	5.950	6.040	5.930	6.020	5.892	7,280,620
2025-03-31	6.050	6.050	5.890	5.920	5.794	10,794,595
2025-03-28	6.120	6.120	5.970	5.990	5.863	9,534,400
2025-03-27	6.120	6.130	6.030	6.070	5.941	6,635,300
2025-03-26	6.110	6.160	6.080	6.120	5.990	6,422,202
2025-03-25	6.060	6.120	6.020	6.100	5.971	8,066,609
2025-03-24	6.190	6.190	5.990	6.060	5.931	14,660,800
2025-03-21	6.280	6.340	6.170	6.190	6.059	13,079,900
2025-03-20	6.270	6.310	6.240	6.270	6.137	8,810,500
2025-03-19	6.360	6.360	6.230	6.260	6.127	11,907,056
2025-03-18	6.430	6.430	6.300	6.330	6.196	12,380,900
2025-03-17	6.350	6.480	6.310	6.400	6.264	24,504,400
2025-03-14	6.200	6.310	6.170	6.290	6.157	14,924,000
2025-03-13	6.260	6.290	6.150	6.200	6.068	14,382,720
2025-03-12	6.370	6.390	6.260	6.280	6.147	10,947,310
2025-03-11	6.300	6.320	6.220	6.320	6.186	10,360,620
2025-03-10	6.320	6.420	6.310	6.340	6.205	11,533,482
2025-03-07	6.380	6.400	6.250	6.300	6.166	15,491,200
2025-03-06	6.360	6.420	6.320	6.400	6.264	15,290,363
2025-03-05	6.280	6.430	6.210	6.360	6.225	16,635,513
2025-03-04	6.250	6.320	6.230	6.310	6.176	9,415,694
2025-03-03	6.260	6.390	6.250	6.280	6.147	13,619,500
2025-02-28	6.360	6.450	6.290	6.310	6.176	16,649,930
2025-02-27	6.430	6.480	6.300	6.410	6.274	13,801,600
2025-02-26	6.360	6.450	6.350	6.430	6.294	12,923,000
2025-02-25	6.380	6.530	6.310	6.350	6.215	18,826,900
2025-02-24	6.260	6.510	6.250	6.440	6.303	28,318,100
2025-02-21	6.250	6.290	6.180	6.260	6.127	11,120,500
2025-02-20	6.320	6.320	6.210	6.270	6.137	12,599,272
2025-02-19	6.250	6.410	6.250	6.340	6.205	13,535,058
2025-02-18	6.360	6.450	6.240	6.280	6.147	19,104,200
2025-02-17	6.340	6.400	6.280	6.360	6.225	17,967,965
2025-02-14	6.420	6.540	6.340	6.370	6.235	18,382,400
2025-02-13	6.350	6.540	6.320	6.400	6.264	25,497,194
2025-02-12	6.310	6.370	6.200	6.300	6.166	12,837,998
2025-02-11	6.350	6.380	6.260	6.320	6.186	13,670,000
2025-02-10	6.180	6.360	6.180	6.350	6.215	23,187,200
2025-02-07	6.100	6.220	6.070	6.180	6.049	19,593,200
2025-02-06	6.000	6.160	5.930	6.130	6.000	15,547,300
2025-02-05	6.060	6.070	6.000	6.050	5.922	9,384,700
2025-01-27	6.040	6.150	6.020	6.030	5.902	9,240,098
2025-01-24	5.940	6.030	5.920	6.030	5.902	9,500,900
2025-01-23	5.970	6.120	5.960	5.960	5.834	13,041,187

← NewerPage 7 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.