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
2024-07-29	8.620	8.680	8.480	8.630	8.335	3,105,300
2024-07-26	8.520	8.620	8.500	8.600	8.306	2,993,353
2024-07-25	8.430	8.570	8.340	8.500	8.209	3,255,400
2024-07-24	8.640	8.680	8.430	8.430	8.142	4,414,183
2024-07-23	8.750	8.920	8.610	8.640	8.345	5,494,439
2024-07-22	8.600	8.710	8.510	8.700	8.402	3,259,753
2024-07-19	8.710	8.710	8.500	8.600	8.306	4,670,574
2024-07-18	8.760	8.780	8.630	8.720	8.422	3,708,456
2024-07-17	8.820	8.880	8.740	8.790	8.489	2,586,300
2024-07-16	8.830	8.830	8.760	8.820	8.518	2,409,865
2024-07-15	9.040	9.040	8.890	8.970	8.509	2,977,415
2024-07-12	9.040	9.120	8.960	9.040	8.575	4,908,300
2024-07-11	8.850	9.030	8.850	9.000	8.537	5,407,245
2024-07-10	8.830	8.890	8.720	8.740	8.291	3,349,300
2024-07-09	8.910	8.930	8.630	8.840	8.385	5,225,456
2024-07-08	9.150	9.180	8.830	8.850	8.395	5,005,700
2024-07-05	9.000	9.180	8.900	9.150	8.679	5,000,100
2024-07-04	9.350	9.390	8.990	9.030	8.566	8,832,756
2024-07-03	9.550	9.550	9.370	9.380	8.898	5,957,800
2024-07-02	9.820	9.870	9.480	9.590	9.097	11,252,661
2024-07-01	9.970	10.110	9.810	9.890	9.381	7,105,147
2024-06-28	9.950	10.100	9.900	9.980	9.467	3,634,867
2024-06-27	10.080	10.120	9.940	9.950	9.438	3,330,200
2024-06-26	9.890	10.080	9.620	10.080	9.562	6,546,267
2024-06-25	10.000	10.070	9.800	9.900	9.391	5,682,700
2024-06-24	10.330	10.370	9.970	10.020	9.505	6,422,253
2024-06-21	10.110	10.470	10.060	10.430	9.894	6,926,800
2024-06-20	10.380	10.410	10.120	10.130	9.609	4,301,626
2024-06-19	10.390	10.560	10.360	10.380	9.846	4,871,800
2024-06-18	10.240	10.440	10.210	10.430	9.894	4,601,670
2024-06-17	10.090	10.300	10.040	10.230	9.704	3,820,120
2024-06-14	9.980	10.220	9.870	10.150	9.628	4,651,700
2024-06-13	10.230	10.250	9.930	9.970	9.457	6,823,100
2024-06-12	10.240	10.330	10.170	10.230	9.704	4,557,244
2024-06-11	10.440	10.460	10.160	10.310	9.780	4,611,261
2024-06-07	10.360	10.500	10.280	10.400	9.865	7,510,771
2024-06-06	11.000	11.070	9.950	10.100	9.581	15,936,435
2024-06-05	11.110	11.150	11.030	11.050	10.482	3,037,300
2024-06-04	11.060	11.250	11.000	11.150	10.577	3,951,108
2024-06-03	11.100	11.200	11.000	11.070	10.501	4,348,320
2024-05-31	11.060	11.170	11.060	11.150	10.577	3,322,080
2024-05-30	11.160	11.200	11.030	11.060	10.491	5,125,200
2024-05-29	11.180	11.290	11.120	11.200	10.624	5,083,780
2024-05-28	11.200	11.340	11.160	11.270	10.690	6,433,663
2024-05-27	11.300	11.350	11.070	11.250	10.671	7,234,102
2024-05-24	11.490	11.550	11.280	11.290	10.709	6,487,000
2024-05-23	11.750	11.760	11.480	11.490	10.899	7,744,800
2024-05-22	11.700	11.930	11.670	11.810	11.203	8,323,800
2024-05-21	11.690	11.830	11.650	11.730	11.127	6,147,510
2024-05-20	11.840	11.890	11.660	11.750	11.146	8,769,000
2024-05-17	11.480	11.720	11.450	11.710	11.108	9,304,452
2024-05-16	11.270	11.600	11.260	11.500	10.909	11,830,808
2024-05-15	11.250	11.370	11.250	11.270	10.690	4,114,991
2024-05-14	11.270	11.420	11.240	11.340	10.757	4,771,055
2024-05-13	11.330	11.420	11.150	11.320	10.738	5,988,339
2024-05-10	11.520	11.530	11.270	11.370	10.785	5,504,600
2024-05-09	11.220	11.530	11.200	11.430	10.842	9,206,010
2024-05-08	11.500	11.500	11.170	11.210	10.633	10,326,001
2024-05-07	11.600	11.600	11.470	11.560	10.965	6,916,500
2024-05-06	11.450	11.630	11.400	11.540	10.947	10,941,651

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.