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
2022-11-04	12.370	12.540	12.300	12.490	11.773	7,430,767
2022-11-03	12.160	12.510	12.120	12.350	11.641	7,193,020
2022-11-02	12.260	12.310	12.160	12.260	11.556	5,894,702
2022-11-01	12.030	12.260	11.960	12.260	11.556	6,575,695
2022-10-31	11.570	12.080	11.510	11.930	11.245	7,447,694
2022-10-28	12.300	12.310	11.580	11.600	10.934	8,926,157
2022-10-27	12.070	12.350	12.070	12.300	11.594	6,780,008
2022-10-26	11.950	12.180	11.940	12.040	11.349	4,915,830
2022-10-25	11.900	12.050	11.760	11.980	11.292	4,470,053
2022-10-24	12.120	12.340	11.810	11.930	11.245	6,768,472
2022-10-21	12.110	12.490	12.100	12.160	11.462	6,252,282
2022-10-20	12.150	12.330	11.990	12.150	11.453	6,959,955
2022-10-19	12.380	12.780	12.220	12.230	11.528	8,997,682
2022-10-18	12.450	12.580	12.310	12.450	11.736	6,713,668
2022-10-17	12.150	12.450	12.070	12.410	11.698	7,520,880
2022-10-14	12.100	12.430	12.090	12.240	11.538	8,607,402
2022-10-13	12.100	12.210	11.980	12.080	11.387	5,270,697
2022-10-12	11.940	12.190	11.850	12.190	11.490	6,379,417
2022-10-11	11.800	12.020	11.500	11.960	11.274	6,509,753
2022-10-10	12.070	12.270	11.750	11.840	11.161	6,552,300
2022-09-30	12.270	12.360	12.020	12.060	11.368	7,171,173
2022-09-29	12.250	12.350	11.830	11.950	11.264	7,901,412
2022-09-28	12.740	12.820	12.120	12.140	11.443	8,362,600
2022-09-27	12.740	12.890	12.490	12.750	12.018	8,051,378
2022-09-26	13.260	13.370	12.670	12.740	12.009	9,712,213
2022-09-23	13.650	13.790	13.230	13.380	12.612	8,578,900
2022-09-22	13.800	13.980	13.600	13.640	12.857	7,672,653
2022-09-21	13.850	13.920	13.460	13.900	13.102	8,876,300
2022-09-20	14.210	14.350	13.720	13.830	13.036	12,362,960
2022-09-19	14.480	14.660	13.960	14.200	13.385	9,906,021
2022-09-16	14.800	15.180	14.430	14.460	13.630	13,507,600
2022-09-15	15.000	15.350	14.550	14.950	14.092	17,340,709
2022-09-14	14.790	15.150	14.740	15.000	14.139	13,831,809
2022-09-13	15.800	15.990	15.000	15.180	14.309	27,613,990
2022-09-09	15.060	15.530	14.960	15.470	14.582	29,556,442
2022-09-08	15.130	15.450	14.800	15.110	14.243	22,116,642
2022-09-07	14.850	15.250	14.770	15.120	14.252	17,664,590
2022-09-06	15.100	15.250	14.760	15.080	14.215	24,054,258
2022-09-05	14.510	15.500	14.300	14.930	14.073	32,220,017
2022-09-02	13.920	14.500	13.790	14.410	13.583	17,480,859
2022-09-01	14.000	14.340	13.880	13.900	13.102	12,375,688
2022-08-31	13.680	14.200	13.510	14.060	13.253	15,441,639
2022-08-30	13.450	13.800	13.370	13.670	12.886	6,194,162
2022-08-29	13.420	13.480	13.060	13.480	12.706	7,488,563
2022-08-26	13.710	13.730	13.520	13.540	12.763	3,825,700
2022-08-25	13.480	13.740	13.440	13.650	12.867	5,294,896
2022-08-24	13.800	13.950	13.470	13.480	12.706	7,290,008
2022-08-23	13.920	13.920	13.730	13.860	13.065	4,997,612
2022-08-22	13.860	14.020	13.700	13.980	13.178	5,504,222
2022-08-19	13.900	14.010	13.780	13.800	13.008	5,072,110
2022-08-18	13.960	13.990	13.710	13.810	13.017	5,571,793
2022-08-17	14.020	14.140	13.960	14.040	13.234	5,017,453
2022-08-16	14.150	14.340	14.000	14.060	13.253	5,802,300
2022-08-15	14.120	14.190	13.900	14.100	13.291	6,354,800
2022-08-12	13.960	14.260	13.790	14.120	13.310	10,267,544
2022-08-11	13.670	14.090	13.670	13.890	13.093	8,002,089
2022-08-10	13.820	13.820	13.530	13.590	12.810	7,473,117
2022-08-09	13.970	14.120	13.810	13.910	13.112	6,046,394
2022-08-08	13.890	14.100	13.730	13.990	13.187	6,404,700
2022-08-05	13.810	13.920	13.440	13.920	13.121	10,356,922

← NewerPage 17 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.