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
2024-04-30	11.500	11.530	11.200	11.290	10.709	13,731,941
2024-04-29	11.350	11.740	11.320	11.690	11.089	12,634,762
2024-04-26	11.200	11.420	11.170	11.400	10.814	8,759,750
2024-04-25	11.220	11.390	11.100	11.250	10.671	11,473,838
2024-04-24	11.760	12.000	11.350	11.450	10.861	18,258,941
2024-04-23	11.240	11.340	11.100	11.160	10.586	5,339,604
2024-04-22	11.290	11.420	11.100	11.180	10.605	5,674,100
2024-04-19	11.190	11.470	11.160	11.320	10.738	6,112,630
2024-04-18	11.450	11.500	11.280	11.290	10.709	7,603,158
2024-04-17	10.980	11.480	10.980	11.460	10.871	11,111,407
2024-04-16	11.360	11.530	10.880	10.890	10.330	10,991,062
2024-04-15	11.340	11.580	10.770	11.350	10.766	9,546,078
2024-04-12	11.590	11.620	11.310	11.340	10.757	8,516,332
2024-04-11	11.450	11.690	11.230	11.610	11.013	8,204,136
2024-04-10	11.710	11.730	11.220	11.340	10.757	7,288,442
2024-04-09	11.430	11.720	11.370	11.680	11.079	6,317,900
2024-04-08	11.630	11.740	11.480	11.480	10.890	6,579,800
2024-04-03	11.860	11.920	11.700	11.770	11.165	5,421,392
2024-04-02	11.920	12.010	11.840	11.950	11.335	5,805,958
2024-04-01	11.560	11.930	11.530	11.920	11.307	8,011,933
2024-03-29	11.520	11.610	11.340	11.520	10.928	4,381,765
2024-03-28	11.380	11.630	11.350	11.520	10.928	6,730,910
2024-03-27	11.780	11.940	11.330	11.380	10.795	8,328,500
2024-03-26	11.860	11.920	11.670	11.840	11.231	7,657,600
2024-03-25	12.220	12.240	11.860	11.860	11.250	8,753,698
2024-03-22	12.400	12.400	12.050	12.130	11.506	9,395,842
2024-03-21	12.450	12.470	12.310	12.420	11.781	7,692,800
2024-03-20	12.380	12.480	12.300	12.450	11.810	8,055,074
2024-03-19	12.570	12.570	12.360	12.380	11.743	13,294,901
2024-03-18	12.380	12.770	12.300	12.570	11.924	24,701,183
2024-03-15	11.910	12.070	11.830	12.050	11.430	6,742,499
2024-03-14	12.050	12.350	11.930	12.020	11.402	12,313,361
2024-03-13	12.110	12.120	11.880	12.040	11.421	9,360,919
2024-03-12	11.860	12.080	11.820	12.060	11.440	11,471,219
2024-03-11	11.660	11.850	11.660	11.850	11.241	7,352,161
2024-03-08	11.680	11.740	11.470	11.700	11.098	7,584,411
2024-03-07	11.790	11.920	11.660	11.680	11.079	9,324,011
2024-03-06	11.750	11.900	11.600	11.810	11.203	7,682,900
2024-03-05	11.870	11.980	11.770	11.800	11.193	7,299,147
2024-03-04	11.930	12.000	11.750	11.960	11.345	8,493,241
2024-03-01	11.820	11.980	11.710	11.960	11.345	9,011,739
2024-02-29	11.450	11.830	11.410	11.810	11.203	9,230,373
2024-02-28	12.000	12.260	11.470	11.470	10.880	16,387,500
2024-02-27	11.620	11.980	11.510	11.980	11.364	9,967,290
2024-02-26	11.760	11.800	11.600	11.640	11.041	8,874,600
2024-02-23	11.600	11.700	11.430	11.700	11.098	9,383,704
2024-02-22	11.450	11.590	11.370	11.560	10.965	9,839,300
2024-02-21	11.180	11.740	11.100	11.450	10.861	12,514,270
2024-02-20	11.200	11.320	10.980	11.300	10.719	9,249,596
2024-02-19	11.120	11.370	11.060	11.200	10.624	11,604,800
2024-02-08	10.870	11.230	10.810	11.040	10.472	12,961,553
2024-02-07	10.330	10.950	10.250	10.720	10.169	14,680,911
2024-02-06	9.710	10.600	9.320	10.380	9.846	14,692,710
2024-02-05	10.790	10.810	9.810	9.850	9.343	16,743,374
2024-02-02	11.290	11.800	10.510	10.900	10.339	16,758,318
2024-02-01	11.550	11.680	11.100	11.290	10.709	13,037,897
2024-01-31	12.160	12.360	11.600	11.680	11.079	16,310,494
2024-01-30	12.160	12.680	12.120	12.160	11.535	17,460,405
2024-01-29	12.510	13.190	12.370	12.550	11.905	33,325,874
2024-01-26	11.940	13.190	11.880	12.530	11.886	35,149,721

← NewerPage 11 of 21 · 1,219 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.