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
2023-08-01	15.580	15.930	15.510	15.740	14.930	25,494,581
2023-07-31	14.620	16.040	14.570	15.720	14.912	44,977,140
2023-07-28	14.730	14.890	14.300	14.580	13.830	18,931,616
2023-07-27	15.190	15.190	14.700	14.720	13.963	12,905,412
2023-07-26	15.400	15.580	15.080	15.190	14.409	13,870,800
2023-07-25	15.010	15.320	15.010	15.320	14.532	17,303,705
2023-07-24	15.000	15.210	14.800	14.880	14.115	10,194,450
2023-07-21	15.170	15.300	14.910	15.030	14.257	11,669,828
2023-07-20	15.970	15.980	15.180	15.210	14.428	15,746,959
2023-07-19	15.300	16.100	15.030	15.800	14.987	28,281,054
2023-07-18	15.400	15.970	15.230	15.920	15.006	20,612,110
2023-07-17	14.970	15.500	14.820	15.400	14.516	19,015,380
2023-07-14	15.440	15.440	14.700	14.980	14.120	21,614,743
2023-07-13	15.680	16.000	15.120	15.530	14.639	25,261,070
2023-07-12	15.980	16.120	15.530	15.680	14.780	28,492,548
2023-07-11	15.750	16.560	15.480	16.470	15.525	29,165,873
2023-07-10	15.200	15.840	15.200	15.680	14.780	16,252,602
2023-07-07	15.000	15.550	14.800	15.110	14.243	11,695,131
2023-07-06	15.170	15.220	14.900	15.080	14.215	6,556,433
2023-07-05	15.270	15.500	15.090	15.140	14.271	7,592,049
2023-07-04	15.450	15.470	15.160	15.310	14.431	9,265,657
2023-07-03	15.440	15.770	15.410	15.570	14.676	11,350,716
2023-06-30	15.200	15.640	15.110	15.480	14.592	16,648,312
2023-06-29	14.530	15.670	14.470	15.320	14.441	23,467,511
2023-06-28	14.710	14.720	14.350	14.500	13.668	9,142,776
2023-06-27	14.300	14.800	14.300	14.720	13.875	11,720,672
2023-06-26	14.500	14.560	14.200	14.250	13.432	11,104,975
2023-06-21	15.250	15.350	14.720	14.730	13.885	15,668,565
2023-06-20	15.680	15.720	15.230	15.270	14.394	14,248,894
2023-06-19	16.240	16.250	15.460	15.710	14.808	22,920,912
2023-06-16	16.330	16.680	16.230	16.350	15.412	15,840,000
2023-06-15	15.850	16.360	15.840	16.220	15.289	15,388,228
2023-06-14	15.390	16.180	15.270	15.950	15.035	19,341,324
2023-06-13	15.420	15.470	15.220	15.310	14.431	9,535,808
2023-06-12	15.700	15.740	15.370	15.420	14.535	14,716,324
2023-06-09	16.470	16.470	15.780	15.840	14.931	15,689,142
2023-06-08	16.020	16.410	15.910	16.380	15.440	14,672,169
2023-06-07	16.230	16.750	16.060	16.200	15.270	25,140,623
2023-06-06	15.670	16.150	15.640	16.060	15.138	19,442,635
2023-06-05	15.820	16.050	15.680	15.760	14.856	9,704,152
2023-06-02	16.020	16.200	15.800	15.910	14.997	17,554,011
2023-06-01	15.530	16.200	15.310	16.020	15.101	21,888,877
2023-05-31	15.480	15.860	15.380	15.660	14.761	15,357,100
2023-05-30	15.050	15.670	14.960	15.630	14.733	22,234,901
2023-05-29	15.400	15.460	15.070	15.110	14.243	16,847,520
2023-05-26	15.150	15.600	14.940	15.480	14.592	26,617,414
2023-05-25	15.010	15.220	14.780	15.070	14.205	16,001,401
2023-05-24	15.260	15.350	14.950	15.100	14.233	14,630,859
2023-05-23	15.710	15.780	15.250	15.250	14.375	16,525,124
2023-05-22	16.160	16.200	15.630	15.680	14.780	25,870,459
2023-05-19	16.800	17.000	16.060	16.260	15.327	26,913,143
2023-05-18	17.010	17.380	16.560	17.080	16.100	29,663,261
2023-05-17	16.470	17.360	16.330	17.170	16.185	35,370,832
2023-05-16	17.150	17.190	16.250	16.530	15.581	32,808,467
2023-05-15	17.510	17.750	16.500	17.100	16.119	41,095,011
2023-05-12	18.700	18.960	17.820	17.820	16.797	47,183,779
2023-05-11	20.850	20.900	19.800	19.800	18.664	31,727,093
2023-05-10	21.550	22.930	20.800	22.000	20.737	81,531,753
2023-05-09	19.460	21.520	19.210	21.520	20.285	61,597,375
2023-05-08	20.400	21.110	19.200	19.560	18.437	61,929,480

← NewerPage 14 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.