China West Construction Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7.530 | 7.590 | 7.200 | 7.220 | 7.067 | 67,006,012 |
| 2024-10-28 | 7.280 | 7.540 | 7.240 | 7.530 | 7.370 | 63,588,574 |
| 2024-10-25 | 7.200 | 7.320 | 7.180 | 7.270 | 7.116 | 35,658,012 |
| 2024-10-24 | 7.430 | 7.430 | 7.190 | 7.230 | 7.077 | 53,411,673 |
| 2024-10-23 | 7.570 | 7.750 | 7.460 | 7.480 | 7.321 | 59,559,524 |
| 2024-10-22 | 7.490 | 7.720 | 7.410 | 7.600 | 7.439 | 81,283,763 |
| 2024-10-21 | 8.080 | 8.080 | 7.600 | 7.780 | 7.615 | 110,429,969 |
| 2024-10-18 | 8.200 | 8.540 | 7.800 | 8.270 | 8.095 | 133,656,792 |
| 2024-10-17 | 8.500 | 8.950 | 8.300 | 8.550 | 8.369 | 189,642,618 |
| 2024-10-16 | 7.350 | 8.150 | 7.320 | 8.150 | 7.977 | 106,789,128 |
| 2024-10-15 | 7.280 | 7.980 | 7.110 | 7.410 | 7.253 | 146,906,492 |
| 2024-10-14 | 6.860 | 7.260 | 6.730 | 7.260 | 7.106 | 114,902,731 |
| 2024-10-11 | 7.000 | 7.010 | 6.500 | 6.600 | 6.460 | 72,891,672 |
| 2024-10-10 | 6.320 | 6.950 | 6.140 | 6.950 | 6.803 | 87,534,053 |
| 2024-10-09 | 6.800 | 6.800 | 6.320 | 6.320 | 6.186 | 57,577,806 |
| 2024-10-08 | 7.410 | 7.410 | 6.650 | 7.020 | 6.871 | 94,438,857 |
| 2024-09-30 | 6.400 | 6.830 | 6.260 | 6.750 | 6.607 | 95,229,048 |
| 2024-09-27 | 6.150 | 6.320 | 6.050 | 6.230 | 6.098 | 70,513,775 |
| 2024-09-26 | 5.820 | 6.030 | 5.730 | 6.020 | 5.892 | 57,083,074 |
| 2024-09-25 | 5.630 | 5.990 | 5.630 | 5.790 | 5.667 | 78,759,225 |
| 2024-09-24 | 5.460 | 5.620 | 5.430 | 5.610 | 5.491 | 49,376,928 |
| 2024-09-23 | 5.430 | 5.470 | 5.390 | 5.430 | 5.315 | 29,169,284 |
| 2024-09-20 | 5.550 | 5.570 | 5.450 | 5.480 | 5.364 | 47,616,351 |
| 2024-09-19 | 5.400 | 5.900 | 5.360 | 5.650 | 5.530 | 75,853,864 |
| 2024-09-18 | 5.430 | 5.470 | 5.290 | 5.380 | 5.266 | 31,302,860 |
| 2024-09-13 | 5.490 | 5.590 | 5.440 | 5.440 | 5.325 | 34,732,967 |
| 2024-09-12 | 5.540 | 5.620 | 5.480 | 5.490 | 5.374 | 31,942,984 |
| 2024-09-11 | 5.590 | 5.630 | 5.500 | 5.550 | 5.432 | 35,176,988 |
| 2024-09-10 | 5.790 | 5.790 | 5.550 | 5.640 | 5.520 | 58,341,046 |
| 2024-09-09 | 5.990 | 5.990 | 5.830 | 5.840 | 5.716 | 54,074,691 |
| 2024-09-06 | 5.950 | 6.280 | 5.830 | 6.120 | 5.990 | 94,145,994 |
| 2024-09-05 | 5.990 | 6.070 | 5.890 | 6.030 | 5.902 | 62,889,600 |
| 2024-09-04 | 5.960 | 6.290 | 5.920 | 5.960 | 5.834 | 83,521,058 |
| 2024-09-03 | 6.140 | 6.370 | 6.110 | 6.110 | 5.980 | 105,911,437 |
| 2024-09-02 | 7.360 | 7.470 | 6.790 | 6.790 | 6.646 | 105,036,376 |
| 2024-08-30 | 7.150 | 8.120 | 7.080 | 7.540 | 7.380 | 190,466,589 |
| 2024-08-29 | 7.870 | 7.870 | 7.200 | 7.870 | 7.703 | 205,987,416 |
| 2024-08-28 | 7.150 | 7.150 | 7.150 | 7.150 | 6.998 | 19,440,369 |
| 2024-08-27 | 6.500 | 6.500 | 6.460 | 6.500 | 6.362 | 50,324,543 |
| 2024-08-26 | 5.910 | 5.910 | 5.910 | 5.910 | 5.785 | 11,534,100 |
| 2024-08-23 | 4.880 | 5.370 | 4.850 | 5.370 | 5.256 | 12,653,687 |
| 2024-08-22 | 4.940 | 5.000 | 4.860 | 4.880 | 4.776 | 4,090,184 |
| 2024-08-21 | 5.030 | 5.040 | 4.930 | 4.950 | 4.845 | 5,550,900 |
| 2024-08-20 | 5.080 | 5.120 | 5.000 | 5.030 | 4.923 | 6,307,467 |
| 2024-08-19 | 5.070 | 5.110 | 5.030 | 5.080 | 4.972 | 5,379,248 |
| 2024-08-16 | 5.130 | 5.190 | 5.060 | 5.060 | 4.953 | 8,206,324 |
| 2024-08-15 | 5.000 | 5.220 | 5.000 | 5.150 | 5.041 | 12,343,704 |
| 2024-08-14 | 5.210 | 5.510 | 5.150 | 5.160 | 5.051 | 18,312,005 |
| 2024-08-13 | 5.110 | 5.190 | 5.070 | 5.190 | 5.080 | 4,388,450 |
| 2024-08-12 | 5.250 | 5.270 | 5.110 | 5.130 | 5.021 | 4,190,800 |
| 2024-08-09 | 5.200 | 5.270 | 5.180 | 5.200 | 5.090 | 4,673,413 |
| 2024-08-08 | 5.120 | 5.220 | 5.120 | 5.180 | 5.070 | 5,792,000 |
| 2024-08-07 | 5.170 | 5.180 | 5.100 | 5.150 | 5.041 | 4,888,100 |
| 2024-08-06 | 5.130 | 5.190 | 5.110 | 5.170 | 5.060 | 5,815,900 |
| 2024-08-05 | 5.110 | 5.210 | 5.080 | 5.080 | 4.972 | 7,888,800 |
| 2024-08-02 | 5.140 | 5.210 | 5.110 | 5.140 | 5.031 | 6,566,200 |
| 2024-08-01 | 5.150 | 5.200 | 5.110 | 5.140 | 5.031 | 5,267,113 |
| 2024-07-31 | 5.000 | 5.180 | 5.000 | 5.150 | 5.041 | 8,300,130 |
| 2024-07-30 | 4.900 | 5.010 | 4.890 | 5.000 | 4.894 | 5,540,339 |
| 2024-07-29 | 4.910 | 4.950 | 4.850 | 4.930 | 4.825 | 4,865,313 |
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.