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
2023-11-01	15.770	17.130	15.680	16.180	15.348	69,373,287
2023-10-31	15.310	15.780	15.280	15.570	14.769	24,735,896
2023-10-30	15.300	15.740	15.250	15.390	14.598	26,632,679
2023-10-27	14.600	15.560	14.550	15.420	14.627	33,339,179
2023-10-26	14.350	14.620	14.300	14.500	13.754	14,494,245
2023-10-25	14.540	15.050	14.480	14.610	13.859	27,985,679
2023-10-24	14.040	14.200	13.720	14.050	13.327	20,941,392
2023-10-23	14.740	14.960	13.890	13.980	13.261	27,245,865
2023-10-20	14.780	15.380	14.600	14.910	14.143	19,841,763
2023-10-19	16.510	16.610	15.150	15.150	14.371	46,282,023
2023-10-18	17.100	17.530	16.490	16.830	15.964	27,721,168
2023-10-17	18.140	18.140	17.030	17.100	16.221	28,978,740
2023-10-16	17.740	18.180	17.350	18.000	17.074	31,831,820
2023-10-13	17.280	18.050	16.510	17.900	16.979	43,102,613
2023-10-12	17.330	17.710	17.120	17.360	16.467	24,652,820
2023-10-11	17.280	17.770	17.250	17.330	16.439	28,389,833
2023-10-10	19.030	19.200	17.240	17.730	16.818	66,840,069
2023-10-09	19.140	20.080	18.910	19.160	18.175	44,307,316
2023-09-28	18.950	20.190	18.600	19.720	18.706	57,012,854
2023-09-27	18.420	19.200	18.020	18.920	17.947	58,996,516
2023-09-26	17.750	18.850	17.670	18.320	17.378	55,925,198
2023-09-25	17.400	17.990	17.370	17.640	16.733	25,428,532
2023-09-22	17.420	17.650	16.430	17.620	16.714	31,615,205
2023-09-21	17.480	17.710	17.280	17.410	16.515	18,541,998
2023-09-20	17.810	17.870	17.420	17.500	16.600	28,599,656
2023-09-19	16.960	18.270	16.900	17.700	16.790	48,556,648
2023-09-18	16.520	17.080	16.470	16.960	16.088	14,761,932
2023-09-15	17.350	17.410	16.700	16.900	16.031	22,095,653
2023-09-14	17.320	17.510	17.130	17.350	16.458	18,642,725
2023-09-13	16.970	18.060	16.970	17.500	16.600	43,049,895
2023-09-12	17.070	17.320	16.880	16.970	16.097	18,681,701
2023-09-11	16.700	17.300	16.400	17.070	16.192	25,961,288
2023-09-08	16.800	16.880	16.330	16.780	15.917	21,859,713
2023-09-07	17.250	17.580	16.810	16.810	15.945	22,264,279
2023-09-06	17.650	17.790	17.200	17.350	16.458	30,411,118
2023-09-05	17.810	18.300	17.550	17.850	16.932	35,831,832
2023-09-04	17.720	18.130	17.480	17.960	17.036	49,183,272
2023-09-01	18.000	18.180	17.430	17.690	16.780	69,368,443
2023-08-31	16.220	17.800	16.220	17.800	16.885	63,569,450
2023-08-30	15.910	16.490	15.800	16.180	15.348	24,608,907
2023-08-29	15.330	16.180	15.310	16.090	15.262	27,548,459
2023-08-28	16.900	16.960	15.080	15.470	14.674	43,973,307
2023-08-25	15.560	16.140	15.160	15.890	15.073	22,922,187
2023-08-24	17.560	17.720	15.650	15.900	15.082	50,372,008
2023-08-23	17.820	18.050	17.200	17.390	16.496	27,702,622
2023-08-22	16.760	18.480	16.690	17.680	16.771	37,679,428
2023-08-21	16.330	17.390	16.320	16.860	15.993	29,700,809
2023-08-18	18.570	18.650	16.540	16.570	15.718	46,143,187
2023-08-17	17.850	18.440	17.630	18.380	17.435	29,208,279
2023-08-16	17.990	18.380	17.820	18.220	17.283	29,703,748
2023-08-15	17.900	18.640	17.480	18.150	17.217	48,915,877
2023-08-14	16.220	17.940	16.120	17.940	17.017	40,234,084
2023-08-11	16.580	17.050	16.280	16.310	15.471	12,166,437
2023-08-10	16.950	16.950	16.550	16.570	15.718	11,644,599
2023-08-09	16.750	17.140	16.650	16.860	15.993	16,843,070
2023-08-08	17.080	17.180	16.750	16.790	15.926	17,625,583
2023-08-07	16.940	17.440	16.700	17.010	16.135	34,045,812
2023-08-04	16.000	16.850	15.890	16.610	15.756	35,023,694
2023-08-03	15.900	16.270	15.720	15.990	15.168	22,081,446
2023-08-02	15.640	16.050	15.580	15.950	15.130	18,422,442

← NewerPage 13 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.