Xinjiang Communications Construction Group Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	10.770	10.880	10.340	10.340	10.340	20,399,206
2026-10-21	10.370	10.640	10.340	10.550	10.550	8,592,821
2026-10-20	10.410	10.460	10.300	10.370	10.370	5,291,388
2026-10-19	10.370	10.490	10.320	10.420	10.420	5,068,400
2026-10-16	10.190	10.480	10.190	10.370	10.370	8,608,769
2026-10-15	10.170	10.280	10.070	10.110	10.110	8,474,721
2026-10-14	10.560	10.650	10.300	10.340	10.340	9,571,879
2026-10-13	10.530	10.650	10.380	10.610	10.610	9,791,697
2026-10-12	10.560	10.760	10.510	10.630	10.630	8,672,498
2026-10-09	10.430	10.580	10.300	10.570	10.570	8,893,362
2026-10-08	10.550	10.660	10.400	10.450	10.450	5,995,080
2026-09-30	10.470	10.620	10.360	10.540	10.540	5,265,604
2026-09-29	10.300	10.570	10.280	10.460	10.460	6,290,136
2026-09-28	10.420	10.530	10.270	10.340	10.340	6,808,203
2026-09-24	10.390	10.570	10.340	10.400	10.400	5,157,576
2026-09-23	10.570	10.740	10.430	10.440	10.440	7,839,400
2026-09-22	10.590	10.660	10.510	10.580	10.580	7,433,457
2026-09-21	10.520	10.640	10.490	10.580	10.580	5,349,797
2026-09-18	10.510	10.580	10.480	10.540	10.540	4,837,927
2026-09-17	10.530	10.610	10.420	10.470	10.470	4,914,214
2026-09-16	10.430	10.660	10.330	10.570	10.570	6,953,669
2026-09-15	10.660	10.710	10.390	10.420	10.420	5,845,100
2026-09-14	10.810	10.890	10.590	10.660	10.660	6,869,000
2026-09-11	10.950	10.960	10.720	10.800	10.800	8,683,236
2026-09-10	11.150	11.210	11.000	11.010	11.010	7,325,124
2026-09-09	11.120	11.300	11.070	11.200	11.200	8,332,700
2026-09-08	11.000	11.170	10.960	11.120	11.120	7,166,848
2026-09-07	10.930	11.060	10.910	11.010	11.010	6,081,248
2026-09-04	10.970	11.190	10.950	10.980	10.980	8,924,600
2026-09-03	11.070	11.130	10.950	10.960	10.960	7,759,500
2026-09-02	11.170	11.200	10.970	11.030	11.030	9,693,538
2026-09-01	11.050	11.300	11.000	11.250	11.250	17,496,283
2026-08-31	11.010	11.360	10.870	11.040	11.040	17,930,877
2026-08-28	10.850	11.000	10.780	10.960	10.960	9,440,700
2026-08-27	10.920	11.000	10.740	10.850	10.850	10,554,700
2026-08-26	10.910	11.100	10.800	10.980	10.980	14,209,500
2026-08-25	10.470	10.910	10.470	10.870	10.870	13,476,143
2026-08-24	10.710	10.770	10.470	10.540	10.540	14,255,464
2026-08-21	10.340	10.390	10.170	10.290	10.290	6,292,800
2026-08-20	10.320	10.440	10.290	10.370	10.370	6,087,680
2026-08-19	10.390	10.510	10.230	10.270	10.270	8,679,036
2026-08-18	10.680	10.690	10.440	10.460	10.460	8,135,500
2026-08-17	10.630	10.730	10.480	10.680	10.680	7,621,200
2026-08-14	10.760	10.760	10.560	10.630	10.630	7,840,750
2026-08-13	10.920	10.960	10.750	10.760	10.760	8,589,276
2026-08-12	10.910	10.990	10.830	10.890	10.890	7,383,600
2026-08-11	10.890	11.000	10.780	10.970	10.970	8,869,859
2026-08-10	10.660	10.960	10.560	10.890	10.890	12,196,700
2026-08-07	10.910	10.980	10.640	10.680	10.680	14,294,984
2026-08-06	10.930	11.250	10.780	10.910	10.910	17,128,900
2026-08-05	11.040	11.040	10.780	10.930	10.930	14,757,302
2026-08-04	11.000	11.070	10.780	11.000	11.000	16,768,199
2026-08-03	10.570	11.020	10.490	11.020	11.020	19,087,000
2026-07-31	10.410	10.660	10.380	10.520	10.520	12,706,026
2026-07-30	10.390	10.710	10.320	10.560	10.560	16,772,359
2026-07-29	10.200	10.560	10.120	10.430	10.430	20,343,104
2026-07-28	9.780	10.210	9.730	10.120	10.120	16,318,858
2026-07-27	9.640	9.860	9.610	9.830	9.830	7,223,974
2026-07-24	9.910	9.930	9.610	9.630	9.630	9,825,539
2026-07-23	9.700	9.970	9.680	9.960	9.960	12,548,780

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	0.2000 CNY
2025-06-25	0.1500 CNY
2024-07-16	0.1600 CNY
2023-07-19	0.1000 CNY
2022-07-25	0.1000 CNY
2021-07-14	0.0400 CNY
2020-07-20	0.0600 CNY
2019-07-12	0.1450 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.