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
2024-01-25	11.490	12.020	11.410	11.990	11.373	14,396,744
2024-01-24	11.200	11.510	10.980	11.490	10.899	10,290,056
2024-01-23	11.030	11.250	10.870	11.200	10.624	8,838,541
2024-01-22	11.690	11.690	10.770	10.900	10.339	9,127,499
2024-01-19	11.840	11.870	11.670	11.700	11.098	4,160,244
2024-01-18	11.910	11.910	11.420	11.800	11.193	8,321,148
2024-01-17	12.240	12.250	11.880	11.890	11.279	5,130,019
2024-01-16	12.310	12.380	12.000	12.240	11.611	6,571,168
2024-01-15	12.310	12.410	12.190	12.330	11.696	5,291,693
2024-01-12	12.470	12.620	12.310	12.310	11.677	7,161,668
2024-01-11	12.200	12.440	12.170	12.370	11.734	5,488,700
2024-01-10	12.450	12.450	12.230	12.230	11.601	5,018,800
2024-01-09	12.430	12.500	12.310	12.400	11.762	5,012,393
2024-01-08	12.660	12.710	12.400	12.400	11.762	6,652,046
2024-01-05	12.790	12.980	12.680	12.720	12.066	5,778,557
2024-01-04	12.910	12.940	12.760	12.830	12.170	4,853,100
2024-01-03	12.990	13.100	12.910	12.960	12.293	5,996,000
2024-01-02	13.090	13.090	12.940	13.000	12.331	5,009,600
2023-12-29	12.950	13.140	12.940	13.020	12.350	9,034,286
2023-12-28	12.810	13.030	12.700	12.960	12.293	9,039,972
2023-12-27	12.660	12.820	12.630	12.810	12.151	5,930,600
2023-12-26	12.950	13.000	12.650	12.670	12.018	5,291,235
2023-12-25	13.030	13.090	12.890	12.920	12.256	4,030,300
2023-12-22	13.220	13.330	13.000	13.030	12.360	6,919,869
2023-12-21	13.170	13.320	13.000	13.220	12.540	6,182,103
2023-12-20	13.560	13.590	13.230	13.240	12.559	5,523,157
2023-12-19	13.510	13.590	13.380	13.530	12.834	4,441,098
2023-12-18	13.780	13.850	13.480	13.520	12.825	5,631,881
2023-12-15	13.920	14.010	13.780	13.800	13.090	5,878,436
2023-12-14	13.910	14.030	13.900	13.910	13.195	5,056,880
2023-12-13	14.010	14.070	13.900	13.900	13.185	5,125,527
2023-12-12	13.890	14.090	13.870	14.090	13.365	6,181,407
2023-12-11	13.670	13.950	13.600	13.940	13.223	5,989,761
2023-12-08	13.900	13.980	13.760	13.800	13.090	6,417,485
2023-12-07	13.900	13.990	13.840	13.950	13.233	5,276,700
2023-12-06	13.800	14.030	13.760	13.930	13.214	5,461,000
2023-12-05	14.150	14.170	13.850	13.850	13.138	7,853,428
2023-12-04	14.220	14.350	14.100	14.230	13.498	8,898,924
2023-12-01	14.060	14.180	13.930	14.160	13.432	6,778,029
2023-11-30	14.000	14.090	13.840	14.030	13.308	7,007,166
2023-11-29	14.160	14.210	13.970	14.000	13.280	7,968,523
2023-11-28	14.250	14.300	14.060	14.170	13.441	6,915,471
2023-11-27	14.320	14.390	14.200	14.250	13.517	7,167,201
2023-11-24	14.610	14.660	14.360	14.400	13.659	7,679,299
2023-11-23	14.420	14.670	14.310	14.630	13.878	9,519,817
2023-11-22	14.630	14.760	14.420	14.430	13.688	11,679,652
2023-11-21	14.820	14.970	14.650	14.690	13.934	13,413,776
2023-11-20	14.750	14.840	14.630	14.820	14.058	9,194,853
2023-11-17	14.740	14.750	14.590	14.730	13.972	7,993,014
2023-11-16	14.940	14.940	14.750	14.770	14.010	9,166,375
2023-11-15	15.000	15.100	14.870	14.940	14.172	12,737,155
2023-11-14	14.950	15.100	14.800	14.900	14.134	12,530,500
2023-11-13	14.700	14.990	14.660	14.970	14.200	15,844,552
2023-11-10	14.750	14.790	14.540	14.630	13.878	12,330,564
2023-11-09	14.900	15.080	14.710	14.800	14.039	14,617,948
2023-11-08	15.000	15.070	14.850	14.970	14.200	18,166,029
2023-11-07	15.200	15.200	14.950	15.120	14.342	19,318,886
2023-11-06	15.080	15.280	14.960	15.270	14.485	21,863,506
2023-11-03	14.990	15.180	14.970	15.070	14.295	18,599,925
2023-11-02	15.560	15.740	15.090	15.090	14.314	38,866,156

← NewerPage 12 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.