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
2023-02-06	13.410	13.560	13.340	13.430	12.659	6,696,102
2023-02-03	13.540	13.570	13.330	13.480	12.706	5,697,600
2023-02-02	13.490	13.630	13.400	13.590	12.810	8,173,747
2023-02-01	13.180	13.470	13.150	13.470	12.697	8,295,410
2023-01-31	13.040	13.200	13.020	13.180	12.424	4,555,689
2023-01-30	13.300	13.330	13.020	13.100	12.348	7,965,515
2023-01-20	12.850	13.120	12.810	13.080	12.329	7,043,821
2023-01-19	12.570	12.800	12.530	12.780	12.047	5,162,571
2023-01-18	12.700	12.800	12.610	12.620	11.896	3,748,707
2023-01-17	12.650	12.690	12.570	12.650	11.924	3,477,660
2023-01-16	12.480	12.730	12.410	12.650	11.924	7,899,291
2023-01-13	12.250	12.690	12.200	12.450	11.736	9,171,890
2023-01-12	12.220	12.320	12.160	12.240	11.538	3,616,370
2023-01-11	12.150	12.370	12.130	12.230	11.528	4,854,025
2023-01-10	12.290	12.320	12.050	12.150	11.453	5,112,363
2023-01-09	12.300	12.390	12.270	12.310	11.604	4,601,100
2023-01-06	12.250	12.370	12.220	12.300	11.594	5,393,220
2023-01-05	12.440	12.480	12.190	12.250	11.547	10,791,019
2023-01-04	12.390	12.570	12.300	12.380	11.670	5,303,122
2023-01-03	12.240	12.420	12.160	12.390	11.679	3,322,996
2022-12-30	12.250	12.320	12.190	12.280	11.575	3,708,790
2022-12-29	12.500	12.570	12.150	12.200	11.500	7,206,500
2022-12-28	12.780	12.800	12.600	12.610	11.886	4,358,661
2022-12-27	12.650	13.050	12.650	12.890	12.150	9,099,639
2022-12-26	12.590	12.730	12.500	12.650	11.924	2,794,553
2022-12-23	12.450	12.580	12.320	12.400	11.688	2,564,355
2022-12-22	12.670	12.720	12.380	12.470	11.754	3,801,789
2022-12-21	12.650	12.830	12.540	12.620	11.896	2,577,600
2022-12-20	12.720	12.820	12.620	12.710	11.981	3,657,487
2022-12-19	13.230	13.230	12.580	12.640	11.915	6,820,992
2022-12-16	13.050	13.310	13.010	13.150	12.395	5,339,630
2022-12-15	13.080	13.160	12.900	13.090	12.339	4,893,572
2022-12-14	13.420	13.420	12.940	13.000	12.254	8,823,518
2022-12-13	13.280	13.500	13.260	13.440	12.669	4,575,816
2022-12-12	13.390	13.440	13.200	13.350	12.584	6,071,513
2022-12-09	13.700	13.790	13.380	13.460	12.688	8,156,151
2022-12-08	13.700	13.820	13.540	13.700	12.914	7,076,318
2022-12-07	13.880	13.880	13.540	13.740	12.951	8,779,540
2022-12-06	14.050	14.070	13.740	13.840	13.046	12,175,774
2022-12-05	13.680	14.390	13.550	14.150	13.338	21,838,035
2022-12-02	13.450	13.760	13.330	13.610	12.829	12,030,827
2022-12-01	13.740	14.090	13.660	13.870	13.074	11,568,914
2022-11-30	13.990	14.000	13.660	13.760	12.970	12,361,594
2022-11-29	13.550	13.990	13.530	13.800	13.008	15,771,504
2022-11-28	13.130	13.780	13.050	13.690	12.904	13,431,693
2022-11-25	13.450	13.660	13.310	13.340	12.574	12,180,611
2022-11-24	13.620	13.750	13.350	13.370	12.603	15,237,277
2022-11-23	13.450	14.300	13.350	13.830	13.036	27,908,691
2022-11-22	12.890	13.950	12.870	13.540	12.763	24,297,615
2022-11-21	12.790	12.930	12.670	12.900	12.160	4,944,883
2022-11-18	13.100	13.240	12.810	12.930	12.188	9,191,800
2022-11-17	13.010	13.240	12.980	13.120	12.367	6,441,643
2022-11-16	13.380	13.500	13.120	13.130	12.376	9,676,811
2022-11-15	13.280	13.680	13.190	13.530	12.754	13,790,948
2022-11-14	13.350	13.670	13.100	13.470	12.697	20,609,874
2022-11-11	13.000	13.140	12.860	13.000	12.254	11,350,060
2022-11-10	12.770	12.930	12.610	12.780	12.047	6,633,572
2022-11-09	12.810	13.110	12.720	12.840	12.103	10,914,171
2022-11-08	12.560	13.700	12.450	13.080	12.329	19,565,659
2022-11-07	12.440	12.650	12.410	12.590	11.867	6,894,595

← NewerPage 16 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.