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
2023-05-05	18.540	20.190	18.540	19.890	18.749	48,218,799
2023-05-04	18.880	18.970	18.180	18.540	17.476	26,888,782
2023-04-28	18.300	19.100	17.960	18.990	17.900	29,446,976
2023-04-27	17.630	18.900	17.630	18.170	17.127	29,512,372
2023-04-26	17.060	18.100	16.780	17.750	16.731	32,777,158
2023-04-25	18.940	19.170	17.840	17.840	16.816	27,306,126
2023-04-24	18.660	20.280	18.390	19.820	18.683	40,464,130
2023-04-21	18.200	19.200	18.110	18.590	17.523	36,329,782
2023-04-20	17.650	18.820	17.200	18.460	17.401	40,102,187
2023-04-19	18.000	18.530	17.770	17.970	16.939	33,200,005
2023-04-18	17.690	17.970	17.300	17.800	16.778	27,467,268
2023-04-17	18.320	19.330	17.660	18.000	16.967	41,582,956
2023-04-14	17.770	18.820	17.460	18.300	17.250	33,481,695
2023-04-13	17.610	18.150	17.400	17.690	16.675	22,568,747
2023-04-12	17.130	18.460	17.050	17.610	16.599	33,328,240
2023-04-11	16.870	17.670	16.750	17.300	16.307	31,029,251
2023-04-10	15.750	17.470	15.750	16.910	15.940	33,746,988
2023-04-07	15.800	16.150	15.670	15.880	14.969	13,256,415
2023-04-06	15.890	16.160	15.550	15.970	15.054	23,729,996
2023-04-04	15.190	15.910	15.110	15.840	14.931	27,566,808
2023-04-03	14.900	15.250	14.850	15.210	14.337	13,443,607
2023-03-31	15.130	15.130	14.890	14.930	14.073	9,554,557
2023-03-30	15.170	15.310	14.800	15.010	14.149	13,492,952
2023-03-29	15.070	15.340	14.910	15.200	14.328	16,225,103
2023-03-28	15.500	15.600	15.020	15.090	14.224	18,644,439
2023-03-27	15.590	15.760	15.250	15.350	14.469	21,193,522
2023-03-24	16.000	16.130	15.720	15.800	14.893	23,061,962
2023-03-23	15.540	16.680	15.330	16.260	15.327	41,614,446
2023-03-22	15.580	15.730	15.300	15.450	14.563	20,283,779
2023-03-21	15.770	16.150	15.390	15.630	14.733	28,687,666
2023-03-20	16.250	17.000	15.800	15.950	15.035	48,445,815
2023-03-17	15.370	16.750	15.120	16.180	15.251	60,702,846
2023-03-16	14.880	16.210	14.720	15.260	14.384	56,187,039
2023-03-15	13.760	15.140	13.720	15.140	14.271	29,814,216
2023-03-14	14.410	14.480	13.760	13.760	12.970	12,772,475
2023-03-13	14.290	14.390	14.000	14.260	13.442	14,905,092
2023-03-10	13.950	14.100	13.730	13.820	13.027	6,578,124
2023-03-09	14.100	14.190	13.900	13.980	13.178	9,524,585
2023-03-08	14.020	14.200	13.900	14.110	13.300	7,360,868
2023-03-07	14.190	14.500	14.050	14.050	13.244	14,195,892
2023-03-06	14.640	14.690	14.070	14.190	13.376	17,228,073
2023-03-03	14.000	14.590	13.950	14.470	13.640	25,410,667
2023-03-02	13.870	14.250	13.710	14.050	13.244	18,862,182
2023-03-01	13.660	14.030	13.580	13.950	13.149	12,143,677
2023-02-28	13.650	13.750	13.440	13.700	12.914	5,663,900
2023-02-27	13.800	13.860	13.600	13.690	12.904	5,552,600
2023-02-24	13.890	13.890	13.690	13.800	13.008	6,001,700
2023-02-23	14.050	14.150	13.800	13.870	13.074	10,654,741
2023-02-22	13.780	14.100	13.680	13.830	13.036	14,129,753
2023-02-21	13.630	13.690	13.480	13.650	12.867	6,580,100
2023-02-20	13.290	13.690	13.250	13.580	12.801	7,024,020
2023-02-17	13.280	13.460	13.230	13.290	12.527	5,845,029
2023-02-16	13.630	13.780	13.150	13.230	12.471	10,076,897
2023-02-15	13.700	13.900	13.600	13.650	12.867	6,880,000
2023-02-14	13.690	13.880	13.600	13.740	12.951	7,946,400
2023-02-13	13.570	13.730	13.390	13.690	12.904	10,507,476
2023-02-10	13.280	13.430	13.270	13.400	12.631	4,606,500
2023-02-09	13.320	13.380	13.230	13.340	12.574	4,488,949
2023-02-08	13.470	13.510	13.210	13.240	12.480	4,955,700
2023-02-07	13.450	13.520	13.350	13.490	12.716	5,418,672

← NewerPage 15 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.